VanEck Gaming ETF (BJK)
NASDAQ: BJK
· Real-Time Price · USD
46.16
0.88 (1.95%)
At close: Aug 22, 2025, 3:59 PM
46.22
0.13%
After-hours: Aug 22, 2025, 04:10 PM EDT
BJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.82 | 46.30 | 44.82 | 46.22 | 46.22 | 1.78% | 8,650 |
| Aug 21, 2025 | 45.38 | 45.43 | 45.28 | 45.41 | 45.41 | -0.04% | 1,000 |
| Aug 20, 2025 | 45.17 | 45.43 | 45.17 | 45.43 | 45.43 | 0.60% | 2,038 |
| Aug 19, 2025 | 44.80 | 45.19 | 44.80 | 45.16 | 45.16 | 0.38% | 3,636 |
| Aug 18, 2025 | 44.80 | 45.18 | 44.80 | 44.99 | 44.99 | 0.07% | 1,615 |
| Aug 15, 2025 | 44.21 | 45.24 | 44.21 | 44.96 | 44.96 | 0.09% | 1,117 |
| Aug 14, 2025 | 44.78 | 44.92 | 44.78 | 44.92 | 44.92 | -0.35% | 412 |
| Aug 13, 2025 | 44.61 | 45.09 | 44.49 | 45.08 | 45.08 | 0.42% | 6,939 |
| Aug 12, 2025 | 44.52 | 45.05 | 44.52 | 44.89 | 44.89 | 1.10% | 3,010 |
| Aug 11, 2025 | 45.07 | 45.07 | 44.00 | 44.40 | 44.40 | 0.14% | 3,900 |
| Aug 8, 2025 | 44.38 | 44.38 | 44.34 | 44.34 | 44.34 | -1.38% | 824 |
| Aug 7, 2025 | 45.47 | 45.47 | 44.95 | 44.96 | 44.96 | -0.31% | 1,319 |
| Aug 6, 2025 | 45.00 | 45.12 | 44.81 | 45.10 | 45.10 | 0.31% | 1,620 |
| Aug 5, 2025 | 45.05 | 45.16 | 44.74 | 44.96 | 44.96 | -0.31% | 1,800 |
| Aug 4, 2025 | 45.09 | 45.10 | 44.91 | 45.10 | 45.10 | 0.96% | 1,300 |
| Aug 1, 2025 | 44.41 | 44.67 | 44.41 | 44.67 | 44.67 | -0.40% | 900 |
| Jul 31, 2025 | 44.43 | 45.17 | 44.43 | 44.85 | 44.85 | -0.60% | 5,300 |
| Jul 30, 2025 | 45.28 | 45.37 | 45.12 | 45.12 | 45.12 | -0.35% | 1,433 |
| Jul 29, 2025 | 45.24 | 45.36 | 45.07 | 45.28 | 45.28 | -0.33% | 1,640 |
| Jul 28, 2025 | 44.79 | 45.43 | 44.79 | 45.43 | 45.43 | -0.57% | 2,800 |