VanEck Gaming ETF (BJK)
NASDAQ: BJK · Real-Time Price · USD
47.17
+0.29 (0.62%)
Aug 28, 2025, 4:00 PM - Market closed

BJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202547.2047.2547.2047.25-0.78%9,954
Aug 27, 202545.7746.8845.7746.8846.880.66%1,582
Aug 26, 202546.6946.6946.5446.5746.570.17%950
Aug 25, 202545.8846.4945.8846.4946.490.59%2,575
Aug 22, 202544.8246.3044.8246.2246.221.79%8,650
Aug 21, 202545.3845.4345.2845.4145.41-0.04%982
Aug 20, 202545.1745.4345.1745.4345.430.58%2,038
Aug 19, 202544.8045.1944.8045.1645.160.38%3,636
Aug 18, 202544.8045.1844.8044.9944.990.08%1,615
Aug 15, 202544.2145.2444.2144.9644.960.07%1,117
Aug 14, 202544.7844.9244.7844.9244.92-0.35%412
Aug 13, 202544.6145.0944.4945.0845.080.42%6,696
Aug 12, 202544.5245.0544.5244.8944.891.10%3,010
Aug 11, 202545.0745.0744.0044.4044.400.14%3,857
Aug 8, 202544.3844.3844.3444.3444.34-1.39%824
Aug 7, 202545.4745.4744.9544.9644.96-0.31%1,187
Aug 6, 202545.0045.1244.8145.1045.100.31%1,620
Aug 5, 202545.0545.1644.7444.9644.96-0.31%1,751
Aug 4, 202545.0945.1044.9145.1045.100.96%1,271
Aug 1, 202544.4144.6744.4144.6744.67-0.41%857
Jul 31, 202544.4345.1744.4344.8544.85-0.60%5,279
Jul 30, 202545.2845.3745.1245.1245.12-0.35%1,433
Jul 29, 202545.2445.3645.0745.2845.28-0.32%1,640
Jul 28, 202544.7945.4344.7945.4345.43-0.59%2,769
Jul 25, 202545.2945.6945.2945.6945.690.23%3,388
Jul 24, 202546.3546.8645.3445.5945.591.07%5,116
Jul 23, 202545.0845.1144.9745.1145.110.56%1,652
Jul 22, 202544.7145.0044.4744.8644.860.29%7,098
Jul 21, 202544.7344.7344.7344.7344.73-0.02%546
Jul 18, 202544.4344.7344.4244.7344.73-0.25%567
Jul 17, 202545.0045.0044.8544.8544.850.49%763
Jul 16, 202544.4644.6344.4644.6344.630.43%853
Jul 15, 202544.4744.6144.4444.4444.44-0.59%1,094
Jul 14, 202544.6244.7144.6244.7144.71-0.57%1,288
Jul 11, 202545.4345.4444.6744.9644.96-0.09%1,330
Jul 10, 202544.8945.2244.7745.0045.001.47%1,974
Jul 9, 202544.4044.8944.3144.3544.350.16%2,386
Jul 8, 202544.4244.4244.2844.2844.280.71%486
Jul 7, 202544.1844.1843.8143.9743.97-0.36%1,232
Jul 3, 202544.3044.3044.1344.1344.130.25%281
Jul 2, 202544.3544.3543.5244.0244.020.36%1,283
Jul 1, 202542.4044.2942.4043.8643.863.35%12,915
Jun 30, 202542.2042.6042.2042.4442.440.71%8,917
Jun 27, 202542.4542.4542.1442.1442.140.31%656
Jun 26, 202542.1242.5342.0142.0142.010.38%4,316
Jun 25, 202541.8642.2641.8341.8541.850.79%4,341
Jun 24, 202541.5241.5241.5241.5241.520.68%223
Jun 23, 202540.1741.2440.1641.2441.242.13%1,547
Jun 20, 202540.5140.7340.3840.3840.38-1.51%2,521
Jun 18, 202540.1941.0040.1941.0041.000.51%3,511