VanEck Gaming ETF (BJK)
NASDAQ: BJK · Real-Time Price · USD
44.86
-0.14 (-0.32%)
Jul 11, 2025, 10:42 AM - Market open

BJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 44.89 45.22 44.77 45.00 45.00 1.47% 1,974
Jul 9, 2025 44.40 44.89 44.31 44.35 44.35 0.16% 2,386
Jul 8, 2025 44.42 44.42 44.28 44.28 44.28 0.71% 486
Jul 7, 2025 44.18 44.18 43.81 43.97 43.97 -0.36% 1,232
Jul 3, 2025 44.30 44.30 44.13 44.13 44.13 0.25% 281
Jul 2, 2025 44.35 44.35 43.52 44.02 44.02 0.36% 1,283
Jul 1, 2025 42.40 44.29 42.40 43.86 43.86 3.35% 12,915
Jun 30, 2025 42.20 42.60 42.20 42.44 42.44 0.71% 8,917
Jun 27, 2025 42.45 42.45 42.14 42.14 42.14 0.31% 656
Jun 26, 2025 42.12 42.53 42.01 42.01 42.01 0.38% 4,316
Jun 25, 2025 41.86 42.26 41.83 41.85 41.85 0.79% 4,341
Jun 24, 2025 41.52 41.52 41.52 41.52 41.52 0.68% 223
Jun 23, 2025 40.17 41.24 40.16 41.24 41.24 2.13% 1,547
Jun 20, 2025 40.51 40.73 40.38 40.38 40.38 -1.51% 2,521
Jun 18, 2025 40.19 41.00 40.19 41.00 41.00 0.51% 3,511
Jun 17, 2025 40.36 40.79 40.36 40.79 40.79 0.69% 407
Jun 16, 2025 40.74 40.97 40.51 40.51 40.51 2.53% 807
Jun 13, 2025 39.51 39.51 39.51 39.51 39.51 -2.47% 61
Jun 12, 2025 40.52 40.60 40.50 40.51 40.51 -0.02% 4,025
Jun 11, 2025 40.84 40.84 40.50 40.52 40.52 -0.69% 484
Jun 10, 2025 40.10 40.80 40.10 40.80 40.80 2.03% 2,152
Jun 9, 2025 39.75 39.99 39.75 39.99 39.99 2.38% 269
Jun 6, 2025 39.15 39.15 39.06 39.06 39.06 -0.10% 387
Jun 5, 2025 39.36 39.51 39.10 39.10 39.10 -0.46% 16,130
Jun 4, 2025 39.01 39.28 39.00 39.28 39.28 1.42% 16,728
Jun 3, 2025 38.94 38.94 38.73 38.73 38.73 -0.53% 1,302
Jun 2, 2025 38.94 38.94 38.94 38.94 38.94 -1.43% 302
May 30, 2025 39.18 39.50 39.05 39.50 39.50 -0.13% 1,932
May 29, 2025 39.52 39.55 39.44 39.55 39.55 1.15% 1,054
May 28, 2025 39.10 39.10 39.10 39.10 39.10 -1.59% 188
May 27, 2025 39.48 39.77 39.48 39.73 39.73 2.32% 1,024
May 23, 2025 38.54 38.83 38.54 38.83 38.83 1.33% 897
May 22, 2025 38.62 38.62 38.32 38.32 38.32 -1.99% 1,308
May 21, 2025 39.31 39.50 38.95 39.10 39.10 -1.29% 656
May 20, 2025 39.68 39.69 39.46 39.61 39.61 -0.48% 1,333
May 19, 2025 39.45 39.80 39.45 39.80 39.80 -0.25% 1,064
May 16, 2025 39.62 39.90 39.62 39.90 39.90 0.10% 140
May 15, 2025 39.83 39.86 39.83 39.86 39.86 0.50% 190
May 14, 2025 39.66 39.66 39.66 39.66 39.66 -0.58% 109
May 13, 2025 40.00 40.00 39.89 39.89 39.89 -0.60% 484
May 12, 2025 39.76 40.13 39.57 40.13 40.13 4.37% 6,071
May 9, 2025 38.45 38.45 38.45 38.45 38.45 0.37% 428
May 8, 2025 38.25 38.75 38.25 38.31 38.31 -0.93% 3,966
May 7, 2025 38.68 38.68 38.67 38.67 38.67 0.23% 319
May 6, 2025 38.73 38.73 38.58 38.58 38.58 0.05% 498
May 5, 2025 38.33 38.56 38.26 38.56 38.56 0.60% 1,261
May 2, 2025 38.34 38.34 38.33 38.33 38.33 1.83% 678
May 1, 2025 37.23 37.64 37.23 37.64 37.64 1.18% 433
Apr 30, 2025 37.33 37.35 37.20 37.20 37.20 -2.14% 745
Apr 29, 2025 38.14 38.14 37.83 38.02 38.02 1.13% 1,223