VanEck Gaming ETF - BJK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	44.21	44.96	44.96	45.24	44.21	1,117
August 14, 2025	44.78	44.92	44.92	44.92	44.78	412
August 13, 2025	44.61	45.08	45.08	45.09	44.49	6,939
August 12, 2025	44.52	44.89	44.89	45.05	44.52	3,010
August 11, 2025	45.07	44.4	44.4	45.07	44	3,900
August 08, 2025	44.38	44.34	44.34	44.38	44.34	824
August 07, 2025	45.47	44.96	44.96	45.47	44.95	1,319
August 06, 2025	45	45.1	45.1	45.12	44.81	1,620
August 05, 2025	45.05	44.96	44.96	45.16	44.74	1,800
August 04, 2025	45.09	45.1	45.1	45.1	44.91	1,300
August 01, 2025	44.41	44.67	44.67	44.67	44.41	900
July 31, 2025	44.43	44.85	44.85	45.17	44.43	5,300
July 30, 2025	45.28	45.12	45.12	45.37	45.12	1,433
July 29, 2025	45.24	45.28	45.28	45.36	45.07	1,640
July 28, 2025	44.79	45.43	45.43	45.43	44.79	2,800
July 25, 2025	45.29	45.69	45.69	45.69	45.29	3,400
July 24, 2025	46.35	45.59	45.59	46.86	45.34	5,116
July 23, 2025	45.08	45.11	45.11	45.11	44.97	1,700
July 22, 2025	44.71	44.86	44.86	45	44.47	7,100
July 21, 2025	44.73	44.73	44.73	44.73	44.73	546
July 18, 2025	44.43	44.73	44.73	44.73	44.42	600
July 17, 2025	45	44.85	44.85	45	44.85	800
July 16, 2025	44.46	44.63	44.63	44.63	44.46	900
July 15, 2025	44.47	44.44	44.44	44.61	44.44	1,100
July 14, 2025	44.62	44.71	44.71	44.71	44.62	1,300
July 11, 2025	45.43	44.96	44.96	45.44	44.67	1,330
July 10, 2025	44.89	45	45	45.22	44.77	2,000
July 09, 2025	44.4	44.35	44.35	44.89	44.31	2,400
July 08, 2025	44.42	44.28	44.28	44.42	44.28	500
July 07, 2025	44.18	43.97	43.97	44.18	43.81	1,232
July 03, 2025	44.3	44.13	44.13	44.3	44.13	300
July 02, 2025	44.35	44.02	44.02	44.35	43.52	1,300
July 01, 2025	42.4	43.86	43.86	44.29	42.4	12,915
June 30, 2025	42.2	42.44	42.44	42.6	42.2	9,145
June 27, 2025	42.45	42.14	42.14	42.45	42.14	700
June 26, 2025	42.12	42.01	42.01	42.53	42.01	4,316
June 25, 2025	41.86	41.85	41.85	42.26	41.83	4,341
June 24, 2025	41.52	41.52	41.52	41.52	41.52	223
June 23, 2025	40.17	41.24	41.24	41.24	40.16	1,547
June 20, 2025	40.51	40.38	40.38	40.73	40.38	2,521
June 18, 2025	40.19	41	41	41	40.19	3,511
June 17, 2025	40.36	40.79	40.79	40.79	40.36	407
June 16, 2025	40.74	40.51	40.51	40.97	40.51	888
June 13, 2025	39.51	39.51	39.51	39.51	39.51	100
June 12, 2025	40.52	40.51	40.51	40.6	40.5	4,025
June 11, 2025	40.84	40.52	40.52	40.84	40.5	500
June 10, 2025	40.1	40.8	40.8	40.8	40.1	2,200
June 09, 2025	39.75	39.99	39.99	39.99	39.75	300
June 06, 2025	39.15	39.06	39.06	39.15	39.06	400
June 05, 2025	39.36	39.1	39.1	39.51	39.1	16,130
June 04, 2025	39.01	39.28	39.28	39.28	39	16,728
June 03, 2025	38.93	38.73	38.73	38.93	38.73	1,302
June 02, 2025	38.94	38.94	38.94	38.94	38.94	302
May 30, 2025	39.18	39.5	39.5	39.5	39.05	1,932
May 29, 2025	39.52	39.55	39.55	39.55	39.44	1,550
May 28, 2025	39.1	39.1	39.1	39.1	39.1	200
May 27, 2025	39.48	39.73	39.73	39.77	39.48	1,147
May 23, 2025	38.54	38.83	38.83	38.83	38.54	897
May 22, 2025	38.62	38.32	38.32	38.62	38.32	1,308
May 21, 2025	39.31	39.1	39.1	39.5	38.95	656

VanEck Gaming ETF (BJK) NASDAQ