Vaneck Gaming ETF (NQ: BJK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	42.56	42.89	42.54	42.69	2,381	-0.41(-0.95%)
Sep 19, 2024	43.03	43.10	42.88	43.10	10,365	+0.69(+1.63%)
Sep 18, 2024	42.44	42.82	42.24	42.41	9,476	-0.11(-0.26%)
Sep 17, 2024	42.31	42.61	42.30	42.52	2,487	+0.36(+0.84%)
Sep 16, 2024	42.05	42.16	41.98	42.16	3,337	+0.31(+0.75%)
Sep 13, 2024	41.61	41.94	41.59	41.85	2,200	+0.37(+0.89%)
Sep 12, 2024	41.22	41.48	41.22	41.48	940	+0.31(+0.75%)
Sep 11, 2024	40.51	41.17	40.51	41.17	2,016	+0.07(+0.17%)
Sep 10, 2024	41.13	41.13	40.69	41.10	879	+0.06(+0.15%)
Sep 09, 2024	40.83	41.04	40.83	41.04	485	+0.58(+1.43%)
Sep 06, 2024	41.05	41.05	40.43	40.46	812	-0.61(-1.49%)
Sep 05, 2024	40.98	41.07	40.82	41.07	3,817	+0.16(+0.38%)
Sep 04, 2024	40.45	40.99	40.44	40.91	2,859	+0.34(+0.85%)
Sep 03, 2024	40.96	40.96	40.57	40.57	4,007	-0.53(-1.30%)
Aug 30, 2024	40.86	41.10	40.86	41.10	661	+0.23(+0.57%)
Aug 29, 2024	40.88	41.09	40.82	40.87	2,336	+0.14(+0.35%)
Aug 28, 2024	41.13	41.13	40.44	40.73	2,763	-0.47(-1.14%)
Aug 27, 2024	41.13	41.29	41.05	41.20	2,816	+0.05(+0.12%)
Aug 26, 2024	41.40	41.40	41.15	41.15	1,908	-0.16(-0.39%)
Aug 23, 2024	40.96	41.37	40.96	41.31	2,426	+0.35(+0.85%)
Aug 22, 2024	40.84	40.96	40.76	40.96	968	-0.14(-0.34%)
Aug 21, 2024	40.75	41.10	40.75	41.10	917	+0.53(+1.31%)
Aug 20, 2024	40.77	40.77	40.57	40.57	1,510	-0.31(-0.76%)
Aug 19, 2024	40.62	40.88	40.62	40.88	3,472	+0.49(+1.21%)
Aug 16, 2024	40.22	40.47	40.19	40.39	4,097	+0.72(+1.81%)
Aug 15, 2024	39.87	40.15	39.67	39.67	4,968	+0.21(+0.53%)
Aug 14, 2024	39.74	39.83	39.37	39.46	6,634	+0.53(+1.37%)
Aug 13, 2024	38.59	38.93	38.59	38.93	4,711	+0.49(+1.26%)
Aug 12, 2024	38.57	38.65	38.44	38.44	1,686	-0.21(-0.54%)
Aug 09, 2024	38.60	38.71	38.60	38.65	1,028	-0.23(-0.59%)
Aug 08, 2024	38.57	38.88	38.57	38.88	1,368	+0.90(+2.37%)
Aug 07, 2024	38.47	38.47	37.88	37.98	2,811	+0.11(+0.29%)
Aug 06, 2024	37.57	38.17	37.57	37.87	1,586	+0.21(+0.56%)
Aug 05, 2024	37.39	37.88	37.24	37.66	4,686	-0.95(-2.46%)
Aug 02, 2024	38.98	39.15	38.42	38.61	3,618	-0.76(-1.93%)
Aug 01, 2024	40.15	40.23	39.25	39.37	4,096	-1.52(-3.72%)
Jul 31, 2024	40.76	41.07	40.76	40.89	17,423	+0.62(+1.55%)
Jul 30, 2024	40.39	40.39	40.23	40.27	624	-0.01(-0.03%)
Jul 29, 2024	40.12	40.35	40.12	40.28	2,872	-0.01(-0.03%)
Jul 26, 2024	40.02	40.37	40.02	40.29	1,458	+0.76(+1.93%)
Jul 25, 2024	39.55	40.06	39.53	39.53	5,553	-0.16(-0.40%)
Jul 24, 2024	40.56	40.56	39.69	39.69	2,603	-0.84(-2.07%)
Jul 23, 2024	40.44	40.53	40.44	40.53	1,085	+0.00(+0.00%)
Jul 22, 2024	40.59	40.59	40.40	40.53	1,091	+0.08(+0.20%)
Jul 19, 2024	40.52	40.67	40.45	40.45	3,639	-0.50(-1.22%)
Jul 18, 2024	41.05	41.16	40.95	40.95	1,397	-0.65(-1.56%)
Jul 17, 2024	41.53	41.98	41.51	41.60	8,360	-0.40(-0.95%)
Jul 16, 2024	41.66	42.00	41.57	42.00	2,823	+0.59(+1.42%)
Jul 15, 2024	41.69	41.73	41.41	41.41	1,977	-0.37(-0.89%)
Jul 12, 2024	41.36	41.78	41.36	41.78	1,395	+1.00(+2.45%)
Jul 11, 2024	40.58	41.16	40.58	40.78	2,712	+0.57(+1.42%)
Jul 10, 2024	40.22	40.22	39.93	40.21	6,442	+0.28(+0.70%)
Jul 09, 2024	40.10	40.14	39.92	39.93	2,268	-0.26(-0.65%)
Jul 08, 2024	40.05	40.19	39.95	40.19	2,753	+0.19(+0.47%)
Jul 05, 2024	40.30	40.30	40.00	40.00	1,948	-0.36(-0.89%)
Jul 03, 2024	40.30	40.36	40.13	40.36	523	+0.61(+1.53%)
Jul 02, 2024	39.64	39.80	39.59	39.75	2,029	+0.07(+0.18%)
Jul 01, 2024	40.14	40.14	39.66	39.68	1,161	-0.66(-1.64%)
Jun 28, 2024	40.31	40.34	40.14	40.34	1,113	+0.24(+0.60%)
Jun 27, 2024	40.11	40.23	40.00	40.10	1,949	+0.10(+0.25%)
Jun 26, 2024	39.80	40.00	39.78	40.00	2,569	-0.10(-0.25%)
Jun 25, 2024	40.46	40.46	40.10	40.10	2,573	-0.49(-1.21%)
Jun 24, 2024	40.57	40.83	40.57	40.59	1,365	+0.05(+0.12%)
Jun 21, 2024	40.50	40.63	40.45	40.54	3,340	-0.39(-0.95%)
Jun 20, 2024	40.54	40.93	40.54	40.93	29,740	+0.64(+1.59%)
Jun 18, 2024	40.20	40.38	40.20	40.29	3,295	+0.02(+0.05%)
Jun 17, 2024	39.80	40.27	39.80	40.27	2,771	+0.84(+2.13%)
Jun 14, 2024	39.51	39.76	39.20	39.43	2,410	-0.32(-0.81%)
Jun 13, 2024	40.09	40.11	39.75	39.75	2,417	-0.47(-1.17%)
Jun 12, 2024	40.46	40.56	40.00	40.22	6,265	+0.35(+0.88%)
Jun 11, 2024	39.73	40.04	39.73	39.87	9,883	-0.58(-1.43%)
Jun 10, 2024	40.24	40.45	40.01	40.45	1,415	+0.33(+0.82%)
Jun 07, 2024	40.33	40.33	40.10	40.12	2,062	-0.50(-1.23%)
Jun 06, 2024	39.90	40.62	39.90	40.62	749	+0.45(+1.12%)
Jun 05, 2024	40.02	40.27	39.99	40.17	2,589	+0.16(+0.40%)
Jun 04, 2024	40.03	40.03	39.92	40.01	1,015	-0.01(-0.02%)
Jun 03, 2024	40.05	40.24	39.74	40.02	2,626	-0.06(-0.15%)
May 31, 2024	39.48	40.08	39.40	40.08	4,177	+0.64(+1.62%)
May 30, 2024	39.52	39.52	39.22	39.44	1,740	+0.25(+0.64%)
May 29, 2024	39.32	39.32	38.91	39.19	3,583	-0.42(-1.06%)
May 28, 2024	40.27	40.27	39.48	39.61	6,897	-0.81(-2.00%)
May 24, 2024	40.42	40.59	40.20	40.42	2,413	+0.00(+0.00%)
May 23, 2024	40.90	40.90	40.17	40.42	3,095	-0.87(-2.11%)
May 22, 2024	41.70	41.70	41.29	41.29	2,040	-0.48(-1.15%)
May 21, 2024	42.11	42.11	41.67	41.77	1,478	-0.84(-1.97%)
May 20, 2024	42.11	42.61	41.85	42.61	3,470	+0.89(+2.13%)
May 17, 2024	41.86	41.98	41.72	41.72	1,216	-0.44(-1.04%)
May 16, 2024	42.37	42.37	41.87	42.16	3,148	+0.32(+0.76%)
May 15, 2024	41.57	41.84	41.27	41.84	2,133	+0.87(+2.12%)
May 14, 2024	41.33	41.33	40.97	40.97	2,119	-0.40(-0.97%)
May 13, 2024	41.24	41.40	41.24	41.37	1,916	+0.55(+1.35%)
May 10, 2024	41.02	41.05	40.78	40.82	1,033	-0.29(-0.71%)
May 09, 2024	41.00	41.11	40.84	41.11	1,498	+0.21(+0.51%)
May 08, 2024	40.97	40.97	40.90	40.90	862	-0.40(-0.97%)
May 07, 2024	41.28	41.30	41.16	41.30	2,203	+0.47(+1.15%)
May 06, 2024	40.85	40.99	40.82	40.83	1,307	+0.06(+0.16%)
May 03, 2024	40.65	40.85	40.65	40.77	2,793	+0.77(+1.91%)
May 02, 2024	40.24	40.51	39.84	40.00	4,137	+0.39(+0.98%)
May 01, 2024	39.62	40.17	39.41	39.61	5,491	+0.10(+0.25%)
Apr 30, 2024	40.07	40.17	39.51	39.51	2,537	-0.83(-2.06%)
Apr 29, 2024	40.06	40.51	40.06	40.34	2,041	+0.04(+0.10%)
Apr 26, 2024	40.04	40.30	40.01	40.30	1,789	+0.14(+0.34%)
Apr 25, 2024	39.94	40.17	39.94	40.16	5,492	+0.04(+0.11%)
Apr 24, 2024	40.23	40.58	40.02	40.12	2,793	-0.55(-1.35%)
Apr 23, 2024	40.66	40.67	40.66	40.67	2,355	+0.34(+0.84%)
Apr 22, 2024	40.09	40.33	40.06	40.33	5,169	+0.75(+1.89%)
Apr 19, 2024	39.94	40.01	39.58	39.58	834	-0.02(-0.05%)
Apr 18, 2024	40.02	40.05	39.60	39.60	2,011	-0.50(-1.25%)
Apr 17, 2024	40.66	40.71	40.10	40.10	6,187	-0.62(-1.52%)
Apr 16, 2024	40.84	40.99	40.60	40.72	9,955	-0.58(-1.40%)
Apr 15, 2024	42.03	42.03	41.05	41.30	6,934	+0.15(+0.36%)
Apr 12, 2024	42.18	42.18	41.15	41.15	28,343	-1.35(-3.18%)
Apr 11, 2024	42.31	42.50	42.31	42.50	1,256	+0.05(+0.12%)
Apr 10, 2024	42.74	42.74	42.33	42.45	3,805	-1.23(-2.82%)
Apr 09, 2024	43.28	43.68	43.16	43.68	10,758	+0.32(+0.74%)
Apr 08, 2024	43.72	43.72	43.23	43.36	1,307	-0.02(-0.05%)
Apr 05, 2024	42.70	43.38	42.70	43.38	2,664	+0.40(+0.93%)
Apr 04, 2024	43.64	43.75	42.98	42.98	2,442	-0.62(-1.42%)
Apr 03, 2024	43.07	43.60	43.07	43.60	692	+0.57(+1.32%)
Apr 02, 2024	43.32	43.32	43.02	43.03	2,036	-0.56(-1.28%)
Apr 01, 2024	43.23	43.59	43.23	43.59	1,327	+0.69(+1.61%)
Mar 28, 2024	43.34	43.53	42.90	42.90	3,041	-0.02(-0.05%)
Mar 27, 2024	43.26	43.54	42.92	42.92	20,345	-0.30(-0.69%)
Mar 26, 2024	43.14	43.73	43.14	43.22	3,891	+0.03(+0.07%)
Mar 25, 2024	42.52	43.53	42.02	43.19	4,723	+0.66(+1.55%)
Mar 22, 2024	43.23	43.47	42.53	42.53	1,002	-1.23(-2.81%)
Mar 21, 2024	43.90	43.92	43.60	43.76	6,272	+0.33(+0.76%)
Mar 20, 2024	42.72	43.65	42.72	43.43	3,374	+0.51(+1.19%)
Mar 19, 2024	42.75	42.92	42.68	42.92	2,118	+0.38(+0.89%)
Mar 18, 2024	42.60	42.82	42.54	42.54	1,273	-0.14(-0.33%)
Mar 15, 2024	42.70	43.19	42.68	42.68	3,404	-0.29(-0.67%)
Mar 14, 2024	43.03	43.34	42.97	42.97	2,895	-0.87(-1.98%)
Mar 13, 2024	43.57	43.87	43.57	43.84	3,201	+0.70(+1.62%)
Mar 12, 2024	43.27	43.55	43.14	43.14	1,602	+0.14(+0.33%)
Mar 11, 2024	42.95	43.27	42.83	43.00	1,948	+0.12(+0.28%)
Mar 08, 2024	43.53	43.55	42.88	42.88	1,379	-0.26(-0.60%)
Mar 07, 2024	43.12	43.17	43.12	43.14	1,327	+0.40(+0.94%)
Mar 06, 2024	42.84	43.03	42.62	42.74	11,462	+0.12(+0.28%)
Mar 05, 2024	42.84	42.87	42.62	42.62	1,510	-0.40(-0.93%)
Mar 04, 2024	43.09	43.33	43.02	43.02	3,422	-0.40(-0.92%)
Mar 01, 2024	44.15	44.15	43.32	43.42	7,304	-0.61(-1.39%)
Feb 29, 2024	43.85	44.03	43.63	44.03	3,067	+0.59(+1.36%)
Feb 28, 2024	42.89	43.62	42.89	43.44	4,253	-0.04(-0.09%)
Feb 27, 2024	43.35	43.60	43.27	43.48	2,205	+0.05(+0.12%)
Feb 26, 2024	43.88	43.88	43.43	43.43	1,378	-0.27(-0.62%)
Feb 23, 2024	43.37	43.93	43.37	43.70	3,195	+0.23(+0.53%)
Feb 22, 2024	43.96	43.96	43.24	43.47	12,081	-0.05(-0.11%)
Feb 21, 2024	43.33	43.52	43.18	43.52	2,801	+0.10(+0.23%)
Feb 20, 2024	43.93	43.93	43.36	43.42	3,100	-0.72(-1.63%)
Feb 16, 2024	44.00	44.47	44.00	44.14	2,455	+0.15(+0.34%)
Feb 15, 2024	43.82	44.11	43.82	43.99	1,647	+0.30(+0.70%)
Feb 14, 2024	43.81	43.95	43.66	43.69	4,610	+0.41(+0.94%)
Feb 13, 2024	43.70	43.82	43.08	43.28	12,716	-1.34(-3.00%)
Feb 12, 2024	44.55	44.74	44.36	44.62	2,815	+0.12(+0.27%)
Feb 09, 2024	44.49	44.60	43.94	44.50	5,089	+0.51(+1.16%)
Feb 08, 2024	43.96	44.00	43.72	43.99	6,012	+0.46(+1.06%)
Feb 07, 2024	43.74	43.74	43.37	43.53	2,267	-0.16(-0.37%)
Feb 06, 2024	43.30	43.69	43.29	43.69	4,041	+0.52(+1.20%)
Feb 05, 2024	43.18	43.37	42.86	43.17	1,928	-0.13(-0.30%)
Feb 02, 2024	43.09	43.30	42.98	43.30	3,204	-0.11(-0.25%)
Feb 01, 2024	43.22	43.41	42.58	43.41	7,039	+1.05(+2.49%)
Jan 31, 2024	42.65	42.65	42.33	42.36	1,609	-0.22(-0.53%)
Jan 30, 2024	42.61	42.68	42.58	42.58	1,731	-0.23(-0.54%)
Jan 29, 2024	42.38	42.81	42.38	42.81	3,751	+0.02(+0.05%)
Jan 26, 2024	42.75	42.79	42.52	42.79	3,607	+0.29(+0.68%)
Jan 25, 2024	42.56	42.72	42.12	42.50	5,781	+0.19(+0.45%)
Jan 24, 2024	42.39	42.68	42.17	42.31	2,807	+0.19(+0.45%)
Jan 23, 2024	42.22	42.22	42.12	42.12	1,440	-0.06(-0.14%)
Jan 22, 2024	41.81	42.18	41.75	42.18	3,792	+0.21(+0.50%)
Jan 19, 2024	41.65	41.97	41.65	41.97	1,577	+0.22(+0.53%)
Jan 18, 2024	41.04	41.75	41.04	41.75	2,109	+1.60(+3.99%)
Jan 17, 2024	39.74	40.51	39.71	40.15	6,101	-0.36(-0.89%)
Jan 16, 2024	40.31	40.67	40.39	40.51	1,985	-0.15(-0.37%)
Jan 12, 2024	40.93	40.93	40.59	40.66	2,318	-0.19(-0.47%)
Jan 11, 2024	40.48	41.05	40.45	40.85	3,589	-0.04(-0.10%)
Jan 10, 2024	41.10	41.14	40.75	40.89	3,110	-0.40(-0.97%)
Jan 09, 2024	41.62	41.62	41.24	41.29	902	-0.63(-1.50%)
Jan 08, 2024	41.26	42.00	41.26	41.92	5,060	+0.47(+1.13%)
Jan 05, 2024	41.45	41.64	41.37	41.45	2,577	-0.19(-0.46%)
Jan 04, 2024	41.63	41.71	41.38	41.64	963	-0.11(-0.26%)
Jan 03, 2024	42.05	42.08	41.55	41.75	17,359	-0.82(-1.93%)