VanEck Gaming ETF (BJK)

41.41Last Price

-0.14 (-0.34%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	41.34	41.52	41.28	41.41	1,210	41.41
1/30/2025	41.22	41.55	41.22	41.55	727	41.55
1/29/2025	40.94	41.03	40.72	40.72	2,972	40.72
1/28/2025	40.77	41.18	40.77	41.18	3,386	41.18
1/27/2025	40.27	40.62	40.27	40.61	3,004	40.61
1/24/2025	40.26	40.39	40.26	40.39	5,887	40.39
1/23/2025	39.96	40.08	39.86	39.93	2,405	39.93
1/22/2025	40.45	40.45	40.24	40.24	891	40.24
1/21/2025	40.40	40.60	40.29	40.59	11,700	40.59
1/17/2025	39.91	40.05	39.83	40.05	1,750	40.05
1/16/2025	39.61	39.76	39.53	39.62	3,885	39.62
1/15/2025	40.38	40.46	39.78	39.91	2,922	39.91
1/14/2025	39.70	39.90	39.66	39.73	2,247	39.73
1/13/2025	39.13	39.64	39.13	39.64	2,969	39.64
1/10/2025	39.51	39.57	39.16	39.46	10,534	39.46
1/08/2025	39.91	40.12	39.83	40.07	7,874	40.07
1/07/2025	40.45	40.45	40.26	40.26	1,616	40.26
1/06/2025	41.06	41.06	40.73	40.73	1,611	40.73
1/03/2025	40.18	40.39	40.00	40.37	8,182	40.37
1/02/2025	40.50	40.50	40.10	40.15	1,044	40.15
12/31/2024	40.37	0.00	40.56	40.56	0	40.56
12/30/2024	40.45	40.49	40.37	40.37	1,566	40.37
12/27/2024	40.90	41.08	40.68	40.91	4,698	40.91
12/26/2024	41.55	41.55	40.95	41.05	2,325	41.05
12/24/2024	40.80	40.87	40.50	40.68	6,313	40.68
12/23/2024	40.92	40.92	40.46	40.74	8,811	40.74
12/20/2024	41.81	42.52	41.81	42.30	1,844	42.30
12/19/2024	41.97	41.99	41.86	41.94	1,135	41.94
12/18/2024	43.32	43.41	41.80	41.80	4,351	41.80
12/17/2024	43.32	43.70	43.19	43.46	3,369	43.46
12/16/2024	43.80	43.80	43.30	43.30	7,982	43.30
12/13/2024	44.35	44.35	43.93	44.08	1,001	44.08
12/12/2024	44.47	44.47	44.38	44.38	679	44.38
12/11/2024	44.47	44.56	44.38	44.45	3,631	44.45
12/10/2024	44.72	44.72	44.34	44.34	4,727	44.34
12/09/2024	45.20	45.24	44.74	44.78	2,937	44.78
12/06/2024	45.50	45.50	44.71	44.71	9,266	44.71
12/05/2024	45.04	45.15	44.98	45.14	4,950	45.14
12/04/2024	44.90	45.05	44.72	44.84	9,572	44.84
12/03/2024	44.95	44.95	44.90	44.90	855	44.90
12/02/2024	44.81	45.05	44.81	44.95	3,191	44.95
11/29/2024	44.38	44.90	44.38	44.90	1,252	44.90
11/27/2024	44.41	44.64	44.38	44.48	2,425	44.48
11/26/2024	44.04	44.37	44.04	44.37	1,964	44.37
11/25/2024	44.17	44.46	44.15	44.28	7,288	44.28
11/22/2024	43.78	44.05	43.43	44.00	5,851	44.00
11/21/2024	43.65	44.00	43.65	44.00	1,835	44.00
11/20/2024	43.46	43.59	43.34	43.59	1,072	43.59
11/19/2024	43.40	43.71	43.40	43.71	734	43.71
11/18/2024	43.32	43.57	43.32	43.54	1,572	43.54
11/15/2024	43.30	43.30	43.04	43.25	1,122	43.25
11/14/2024	43.66	43.66	43.07	43.07	5,725	43.07
11/13/2024	43.56	43.62	43.35	43.38	4,286	43.38
11/12/2024	43.51	43.53	43.22	43.22	1,216	43.22
11/11/2024	44.11	44.20	43.94	44.20	3,055	44.20
11/08/2024	43.59	43.85	43.52	43.83	2,637	43.83
11/07/2024	44.05	44.22	44.00	44.00	1,629	44.00
11/06/2024	43.23	43.49	43.12	43.49	2,730	43.49
11/05/2024	43.00	43.01	43.00	43.01	1,615	43.01
11/04/2024	43.24	43.24	43.07	43.07	389	43.07
11/01/2024	43.21	43.21	43.07	43.17	730	43.17