VanEck Gaming ETF (BJK) NASDAQ

35.40

-0.2012(-0.57%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	35.4	35.4	35.4	35.4	35.4	337
March 12, 2026	35.84	35.48	35.48	35.84	35.48	1,399
March 11, 2026	35.38	35.91	35.91	35.91	35.31	3,759
March 10, 2026	36.24	35.74	35.74	36.24	35.74	1,993
March 09, 2026	35.02	35.81	35.81	35.84	34.96	7,641
March 06, 2026	35.71	35.73	35.73	35.94	35.69	1,624
March 05, 2026	35.84	36.1	36.1	36.15	35.72	6,068
March 04, 2026	36.19	36.33	36.33	36.35	36.18	1,090
March 03, 2026	35.59	36.1	36.1	36.37	35.14	2,478
March 02, 2026	35.95	36.36	36.36	36.36	35.74	3,124
February 27, 2026	36.57	36.69	36.69	36.81	36.57	1,700
February 26, 2026	36.72	36.53	36.53	36.72	36.18	12,800
February 25, 2026	36.38	36.44	36.44	36.44	36.31	2,705
February 24, 2026	36.27	36.39	36.39	36.4	36.15	1,400
February 23, 2026	36.42	36.08	36.08	36.42	35.95	1,911
February 20, 2026	37.08	36.91	0	37.08	36.68	1,729
February 19, 2026	36.63	37	0	37.2	36.63	1,028
February 18, 2026	36.19	37.18	0	37.18	36.19	1,121
February 17, 2026	35.93	36.2	0	36.2	35.91	1,400
February 13, 2026	36.25	36.13	0	36.4	36.02	6,200
February 12, 2026	37.75	36.6	0	37.87	36.6	3,229
February 11, 2026	37.86	37.92	0	37.97	37.86	2,107
February 10, 2026	38.37	38.21	0	38.37	38.14	2,300
February 09, 2026	37.99	38.14	0	38.14	37.99	1,700
February 06, 2026	37.38	37.86	0	37.86	37.38	3,434
February 05, 2026	38.08	37.16	0	38.08	37.16	1,221
February 04, 2026	37.52	37.9	0	38.45	37.52	3,100
February 03, 2026	37.88	37.08	0	37.88	36.91	4,100
February 02, 2026	37.3	37.5	0	37.7	37.3	906
January 30, 2026	37.3	37.14	0	37.3	37.05	1,700
January 29, 2026	38.03	37.96	0	38.14	37.74	10,500
January 28, 2026	38.3	38.59	0	38.85	38.3	1,847
January 27, 2026	39.44	38.89	0	39.44	38.78	2,834
January 26, 2026	39.08	39.03	0	39.13	39.03	1,805
January 23, 2026	38.63	38.81	0	38.81	38.63	635
January 22, 2026	38.69	39.08	0	39.27	38.69	4,700
January 21, 2026	38.56	38.77	0	38.87	38.34	2,500
January 20, 2026	38.46	38.7	0	39.07	38.46	6,643
January 16, 2026	39.65	39.34	0	39.65	39.33	3,621
January 15, 2026	39.75	40.12	0	40.14	39.7	2,100
January 14, 2026	39.67	39.67	0	39.67	39.67	209
January 13, 2026	40.01	39.58	0	40.01	39.48	2,200
January 12, 2026	40.03	40.05	0	40.15	40.03	1,116
January 09, 2026	40.06	40.21	0	40.21	40.06	2,324
January 08, 2026	39.69	40.5	0	40.5	39.69	1,006
January 07, 2026	39.98	39.84	0	39.98	39.75	1,022
January 06, 2026	40.69	40.58	0	40.69	40.54	1,000
January 05, 2026	40.9	40.83	0	40.9	40.83	814
January 02, 2026	40.69	40.91	0	40.94	40.69	1,621
December 31, 2025	40.8	40.87	0	40.87	40.69	1,340
December 30, 2025	41.14	40.77	0	41.14	40.77	2,629
December 29, 2025	41	40.84	0	41	40.49	3,300
December 26, 2025	41.57	41.13	0	41.57	41.13	3,100
December 24, 2025	41.22	41.1	0	41.22	40.86	3,309
December 23, 2025	41.13	41.01	0	41.13	41.01	600
December 22, 2025	41.05	41.07	0	41.08	40.96	2,316
December 19, 2025	42.17	42.09	0	42.17	41.98	1,937
December 18, 2025	42.04	42.04	0	42.04	42.04	300
December 17, 2025	41.69	41.86	0	42.15	41.69	1,300
December 16, 2025	42.1	42.03	0	42.1	41.87	1,944