VanEck Gaming ETF (BJK)
NASDAQ: BJK
· Real-Time Price · USD
45.61
0.67 (1.49%)
At close: Sep 26, 2025, 3:56 PM
43.98
-3.57%
After-hours: Sep 26, 2025, 04:17 PM EDT
BJK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.62 | 45.62 | 45.35 | 45.58 | 45.58 | 1.42% | 3,539 |
| Sep 25, 2025 | 44.95 | 44.95 | 44.94 | 44.94 | 44.94 | -1.08% | 300 |
| Sep 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.57% | 215 |
| Sep 23, 2025 | 45.38 | 45.69 | 45.38 | 45.69 | 45.69 | 0.13% | 534 |
| Sep 22, 2025 | 44.99 | 45.63 | 44.99 | 45.63 | 45.63 | -0.63% | 3,839 |
| Sep 19, 2025 | 46.07 | 46.07 | 45.92 | 45.92 | 45.92 | 0.75% | 2,000 |
| Sep 18, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.29% | 100 |
| Sep 17, 2025 | 45.84 | 45.84 | 45.45 | 45.45 | 45.45 | 0.02% | 941 |
| Sep 16, 2025 | 45.40 | 45.65 | 45.19 | 45.44 | 45.44 | -0.22% | 1,100 |
| Sep 15, 2025 | 45.74 | 45.74 | 45.54 | 45.54 | 45.54 | -0.33% | 4,900 |
| Sep 12, 2025 | 45.57 | 45.69 | 45.25 | 45.69 | 45.69 | -1.49% | 2,621 |
| Sep 11, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.69% | 400 |
| Sep 10, 2025 | 45.86 | 46.06 | 45.86 | 46.06 | 46.06 | 0.20% | 400 |
| Sep 9, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.02% | 200 |
| Sep 8, 2025 | 45.56 | 46.20 | 45.56 | 45.98 | 45.98 | 0.04% | 1,200 |
| Sep 5, 2025 | 46.37 | 46.37 | 45.78 | 45.96 | 45.96 | 0.22% | 1,610 |
| Sep 4, 2025 | 45.48 | 45.92 | 45.48 | 45.86 | 45.86 | -0.91% | 800 |
| Sep 3, 2025 | 46.93 | 46.93 | 46.11 | 46.28 | 46.28 | -0.06% | 5,617 |
| Sep 2, 2025 | 47.04 | 47.04 | 46.24 | 46.31 | 46.31 | -1.72% | 10,400 |
| Aug 29, 2025 | 47.05 | 47.13 | 46.68 | 47.12 | 47.12 | -0.11% | 16,400 |