VanEck Gaming ETF (BJK)

Last Price40.54

Change-0.29 (-0.71%)

NASDAQ · Last Trade: Jan 6th, 3:45 PM EST

Historical Prices For VanEck Gaming ETF (BJK)

Date Range:

2025-10-06 - 2026-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/05/2026	40.90	40.90	40.83	40.83	814	40.83
1/02/2026	40.69	40.94	40.69	40.91	1,621	40.91
12/31/2025	40.80	40.87	40.69	40.87	1,340	40.87
12/30/2025	41.14	41.14	40.77	40.77	2,629	40.77
12/29/2025	41.00	41.00	40.49	40.84	3,262	40.84
12/26/2025	41.57	41.57	41.13	41.13	3,050	41.13
12/24/2025	41.22	41.22	40.86	41.10	3,309	41.10
12/23/2025	41.13	41.13	41.01	41.01	558	41.01
12/22/2025	41.05	41.08	40.96	41.07	2,316	41.07
12/19/2025	42.17	42.17	41.98	42.09	1,937	40.73
12/18/2025	42.03	42.03	42.03	42.03	264	40.67
12/17/2025	41.69	42.15	41.69	41.86	1,265	40.50
12/16/2025	42.10	42.10	41.87	42.03	1,944	40.67
12/15/2025	41.88	41.98	41.88	41.98	384	40.62
12/12/2025	42.60	42.60	42.13	42.13	723	40.76
12/11/2025	42.05	42.12	42.05	42.12	1,021	40.75
12/10/2025	41.89	41.99	41.77	41.99	491	40.63
12/09/2025	41.77	41.77	41.77	41.77	313	40.42
12/08/2025	41.88	41.88	41.88	41.88	256	40.52
12/05/2025	41.78	41.79	41.78	41.79	884	40.44
12/04/2025	42.17	42.17	41.77	41.80	1,227	40.45
12/03/2025	42.30	42.41	42.16	42.39	2,321	41.02
12/02/2025	43.00	43.00	42.21	42.34	938	40.97
12/01/2025	41.85	42.60	41.85	42.53	3,280	41.15
11/28/2025	42.22	42.38	42.08	42.38	1,760	41.00
11/26/2025	40.96	41.73	40.96	41.73	2,299	40.38
11/25/2025	40.88	41.15	40.88	41.15	825	39.82
11/24/2025	40.44	40.55	40.44	40.52	864	39.20
11/21/2025	39.91	40.40	39.91	40.38	964	39.08
11/20/2025	40.66	40.79	39.89	39.99	3,601	38.70
11/19/2025	40.05	40.08	39.96	40.05	2,519	38.75
11/18/2025	40.35	41.01	39.70	40.20	24,508	38.90
11/17/2025	40.56	40.57	39.80	40.40	8,195	39.10
11/14/2025	40.71	40.86	40.62	40.86	2,804	39.54
11/13/2025	41.27	41.42	40.92	40.92	2,127	39.60
11/12/2025	42.02	42.03	42.00	42.00	1,208	40.64
11/11/2025	41.68	42.26	41.68	42.26	859	40.89
11/10/2025	41.68	42.00	41.59	41.84	2,282	40.48
11/07/2025	40.82	40.82	40.61	40.80	2,241	39.47
11/06/2025	41.05	41.05	40.26	40.38	1,673	39.07
11/05/2025	40.70	40.92	40.55	40.75	1,865	39.43
11/04/2025	41.00	41.00	40.42	40.73	1,998	39.41
11/03/2025	41.04	41.23	41.04	41.19	2,508	39.86
10/31/2025	40.41	41.14	40.41	40.95	2,068	39.62
10/30/2025	40.79	41.33	40.51	41.33	1,295	39.99
10/29/2025	41.81	41.81	41.61	41.61	600	40.26
10/28/2025	42.45	42.45	42.15	42.32	998	40.95
10/27/2025	42.59	42.62	42.36	42.60	5,274	41.22
10/24/2025	43.12	43.12	42.33	42.53	1,676	41.16
10/23/2025	42.73	42.73	42.49	42.49	1,795	41.12
10/22/2025	41.87	41.90	41.65	41.87	1,482	40.51
10/21/2025	41.40	41.75	41.37	41.73	3,325	40.38
10/20/2025	41.31	41.98	41.31	41.86	2,900	40.50
10/17/2025	41.70	41.82	41.70	41.82	401	40.47
10/16/2025	41.70	41.70	41.62	41.62	669	40.27
10/15/2025	41.70	42.05	41.70	41.97	1,022	40.61
10/14/2025	41.00	41.86	41.00	41.74	2,086	40.39
10/13/2025	41.45	41.51	41.30	41.43	2,021	40.09
10/10/2025	43.00	43.00	41.42	41.47	1,631	40.13
10/09/2025	42.80	42.80	42.50	42.74	3,184	41.35
10/08/2025	42.84	42.88	42.75	42.88	2,091	41.49
10/07/2025	43.42	43.49	42.79	42.95	1,157	41.55
10/06/2025	44.75	44.75	43.81	43.91	2,389	42.48