VanEck Gaming ETF (BJK) Historical Stock Data
43.41 ↑0.49 (1.14%)
As of March 26, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, BJK is down -0.15% a day on average. There have been 13 days where VanEck Gaming ETF closed green and 17 days where BJK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 43.26 | 42.92 | ↓$0.34 (-0.79%) | 42.92 | 43.54 | 20.34K |
2024-03-26 | 43.56 | 43.22 | ↓$0.34 (-0.78%) | 43.22 | 43.73 | 3.87K |
2024-03-25 | 42.52 | 43.19 | ↑$0.67 (1.58%) | 42.02 | 43.53 | 4.71K |
2024-03-22 | 43.23 | 42.53 | ↓$0.70 (-1.62%) | 42.53 | 43.47 | 1K |
2024-03-21 | 43.90 | 43.76 | ↓$0.14 (-0.32%) | 43.60 | 43.92 | 6.27K |
2024-03-20 | 42.91 | 43.43 | ↑$0.52 (1.21%) | 42.91 | 43.65 | 3.37K |
2024-03-19 | 42.75 | 42.92 | ↑$0.17 (0.40%) | 42.68 | 42.92 | 2.12K |
2024-03-18 | 42.80 | 42.54 | ↓$0.26 (-0.60%) | 42.54 | 42.82 | 1.25K |
2024-03-15 | 42.70 | 42.68 | ↓$0.02 (-0.05%) | 42.68 | 43.19 | 3.38K |
2024-03-14 | 43.03 | 42.97 | ↓$0.06 (-0.14%) | 42.97 | 43.34 | 2.89K |
2024-03-13 | 43.57 | 43.84 | ↑$0.27 (0.62%) | 43.57 | 43.87 | 3.20K |
2024-03-12 | 43.27 | 43.14 | ↓$0.13 (-0.30%) | 43.14 | 43.55 | 1.60K |
2024-03-11 | 42.95 | 43.00 | ↑$0.05 (0.11%) | 42.83 | 43.27 | 1.89K |
2024-03-08 | 43.53 | 42.88 | ↓$0.65 (-1.49%) | 42.88 | 43.53 | 1.26K |
2024-03-07 | 43.12 | 43.14 | ↑$0.02 (0.05%) | 43.12 | 43.17 | 1.24K |
2024-03-06 | 42.84 | 42.74 | ↓$0.10 (-0.23%) | 42.62 | 43.04 | 11.37K |
2024-03-05 | 42.84 | 42.62 | ↓$0.22 (-0.51%) | 42.62 | 42.87 | 1.51K |
2024-03-04 | 43.09 | 43.02 | ↓$0.07 (-0.16%) | 43.02 | 43.33 | 3.40K |
2024-03-01 | 44.15 | 43.42 | ↓$0.73 (-1.65%) | 43.32 | 44.15 | 7.24K |
2024-02-29 | 43.86 | 44.03 | ↑$0.18 (0.40%) | 43.63 | 44.03 | 3.07K |
2024-02-28 | 42.89 | 43.44 | ↑$0.55 (1.28%) | 42.89 | 43.62 | 4.22K |
2024-02-27 | 43.35 | 43.48 | ↑$0.13 (0.30%) | 43.27 | 43.60 | 2.15K |
2024-02-26 | 43.88 | 43.43 | ↓$0.45 (-1.03%) | 43.43 | 43.88 | 1.38K |
2024-02-23 | 43.37 | 43.70 | ↑$0.33 (0.76%) | 43.37 | 43.93 | 3.19K |
2024-02-22 | 43.96 | 43.47 | ↓$0.49 (-1.11%) | 43.24 | 43.96 | 12.08K |
2024-02-21 | 43.33 | 43.52 | ↑$0.19 (0.44%) | 43.18 | 43.52 | 2.80K |
2024-02-20 | 43.93 | 43.42 | ↓$0.51 (-1.16%) | 43.36 | 43.93 | 3.10K |
2024-02-16 | 44.00 | 44.14 | ↑$0.14 (0.32%) | 44.00 | 44.47 | 2.46K |
2024-02-15 | 43.82 | 43.99 | ↑$0.17 (0.39%) | 43.82 | 44.11 | 1.65K |
2024-02-14 | 43.81 | 43.69 | ↓$0.13 (-0.29%) | 43.66 | 43.83 | 4.60K |
Create an account or log in to view more rows.
$BJK unstoppable up wow
$BJK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BJK Keep up the pressure.
$BJK let’s go baby!
$BJK Buy the dip
$BJK I’ll be buying more if this dips!
$BJK Reinvest your dividends
$BJK LFGGGGGG
$BJK I hate this company.
$BJK gimme gimme