VanEck Gaming ETF - BJK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.7	41.82	41.82	41.82	41.7	401
October 16, 2025	41.7	41.62	41.62	41.7	41.62	700
October 15, 2025	41.7	41.97	41.97	42.05	41.7	1,022
October 14, 2025	41	41.74	41.74	41.86	41	2,100
October 13, 2025	41.46	41.43	41.43	41.51	41.3	2,021
October 10, 2025	43	41.47	41.47	43	41.42	1,631
October 09, 2025	42.8	42.74	42.74	42.8	42.5	3,200
October 08, 2025	42.84	42.88	42.88	42.88	42.75	2,100
October 07, 2025	43.42	42.95	42.95	43.49	42.79	1,200
October 06, 2025	44.75	43.91	43.91	44.75	43.81	2,400
October 03, 2025	44.56	44.37	44.37	44.81	44.13	1,300
October 02, 2025	44.77	44.53	44.53	44.79	44.53	700
October 01, 2025	44.02	44.74	44.74	44.8	44.02	18,000
September 30, 2025	45.22	44.8	44.8	45.22	44.57	2,200
September 29, 2025	46.14	46.08	46.08	46.29	45.78	6,500
September 26, 2025	45.62	45.58	45.58	45.62	45.35	3,539
September 25, 2025	44.95	44.94	44.94	44.95	44.94	300
September 24, 2025	45.43	45.43	45.43	45.43	45.43	215
September 23, 2025	45.38	45.69	45.69	45.69	45.38	534
September 22, 2025	44.99	45.63	45.63	45.63	44.99	3,839
September 19, 2025	46.07	45.92	45.92	46.07	45.92	2,000
September 18, 2025	45.58	45.58	45.58	45.58	45.58	100
September 17, 2025	45.84	45.45	45.45	45.84	45.45	926
September 16, 2025	45.4	45.44	45.44	45.65	45.19	1,100
September 15, 2025	45.74	45.54	45.54	45.74	45.54	4,900
September 12, 2025	45.57	45.69	45.69	45.69	45.25	2,621
September 11, 2025	46.38	46.38	46.38	46.38	46.38	400
September 10, 2025	45.86	46.06	46.06	46.06	45.86	400
September 09, 2025	45.97	45.97	45.97	45.97	45.97	200
September 08, 2025	45.56	45.98	45.98	46.2	45.56	1,200
September 05, 2025	46.37	45.96	45.96	46.37	45.78	1,610
September 04, 2025	45.48	45.86	45.86	45.92	45.48	800
September 03, 2025	46.93	46.28	46.28	46.93	46.11	5,617
September 02, 2025	47.04	46.31	46.31	47.04	46.24	10,400
August 29, 2025	47.05	47.12	47.12	47.13	46.68	16,400
August 28, 2025	46.96	47.17	47.17	47.3	46.91	10,000
August 27, 2025	45.77	46.88	46.88	46.88	45.77	1,600
August 26, 2025	46.69	46.57	46.57	46.69	46.54	1,000
August 25, 2025	45.88	46.49	46.49	46.49	45.88	2,600
August 22, 2025	44.82	46.22	46.22	46.3	44.82	8,700
August 21, 2025	45.38	45.41	45.41	45.43	45.28	1,000
August 20, 2025	45.17	45.43	45.43	45.43	45.17	2,038
August 19, 2025	44.8	45.16	45.16	45.19	44.8	3,636
August 18, 2025	44.8	44.99	44.99	45.18	44.8	1,615
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

VanEck Gaming ETF (BJK) NASDAQ