Dark

BJK
VanEck Gaming ETF
stock NASDAQ

Inactive

Apr 8, 2026

36.05USD+2.974%(+1.04)4,358

Pre-market

0.00USD-100.000%(-35.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	36.320000	36.830000	35.8901	36.0484	+2.974%	4,358	0.000%
2026-04-07	35.420000	35.420000	35.0072	35.0072	-0.896%	4,000	+2.974%
2026-04-06	35.275000	35.369900	35.2300	35.3237	+0.652%	2,381	+2.052%
2026-04-02	35.049900	35.150000	34.6100	35.0950	+0.029%	1,496	+2.717%
2026-04-01	35.210000	35.210000	34.8851	35.0850	+1.578%	3,927	+2.746%
2026-03-31	33.985000	34.540000	33.9850	34.5400	+2.815%	1,025	+4.367%
2026-03-30	33.600000	33.630000	33.4300	33.5943	-0.225%	6,188	+7.305%
2026-03-27	33.710000	33.760000	33.6701	33.6701	-1.694%	2,569	+7.064%
2026-03-26	34.660000	34.660000	34.1500	34.2503	-1.890%	1,148	+5.250%
2026-03-25	35.450000	35.450000	34.8400	34.9100	-0.640%	4,454	+3.261%
2026-03-24	34.870000	35.135000	34.8250	35.1350	-1.084%	2,789	+2.600%
2026-03-23	35.170000	35.539900	35.1700	35.5200	+4.224%	4,262	+1.488%
2026-03-20	34.960000	34.960000	33.9801	34.0805	-3.001%	2,113	+5.774%
2026-03-19	34.890000	35.230000	34.8900	35.1350	+0.757%	2,277	+2.600%
2026-03-18	35.280000	35.385000	34.8709	34.8709	-1.093%	2,378	+3.377%
2026-03-17	35.760000	35.760000	35.1800	35.2561	-0.084%	3,475	+2.247%
2026-03-16	35.455100	35.513500	35.2200	35.2856	-0.320%	3,592	+2.162%
2026-03-13	35.398800	35.398800	35.3988	35.3988	-0.215%	337	+1.835%
2026-03-12	35.840000	35.840000	35.4750	35.4750	-1.212%	1,399	+1.616%
2026-03-11	35.375000	35.910200	35.3100	35.9102	+0.466%	3,759	+0.385%
2026-03-10	36.240000	36.240000	35.7438	35.7438	-0.171%	1,994	+0.852%
2026-03-09	35.020000	35.840000	34.9600	35.8050	+0.224%	7,642	+0.680%
2026-03-06	35.705000	35.936700	35.6932	35.7250	-1.041%	1,624	+0.905%
2026-03-05	35.840000	36.150000	35.7200	36.1007	-0.634%	5,375	-0.145%
2026-03-04	36.185000	36.330900	36.1800	36.3309	+0.626%	1,128	-0.778%
2026-03-03	35.590000	36.105000	35.1400	36.1050	-0.713%	2,484	-0.157%
2026-03-02	35.950000	36.364100	35.7401	36.3641	-0.880%	3,124	-0.868%
2026-02-27	36.570000	36.810000	36.5700	36.6869	+0.426%	1,664	-1.740%
2026-02-26	36.720000	36.720000	36.1800	36.5314	+0.251%	12,773	-1.322%
2026-02-25	36.380000	36.440000	36.3100	36.4400	+0.151%	2,705	-1.075%
2026-02-24	36.270000	36.400000	36.1501	36.3850	+0.859%	1,382	-0.925%
2026-02-23	36.420000	36.420000	35.9500	36.0750	-2.249%	1,911	-0.074%
2026-02-20	37.080000	37.080000	36.6800	36.9050	-0.264%	1,729	-2.321%
2026-02-19	36.630000	37.200000	36.6300	37.0026	-0.489%	1,028	-2.579%
2026-02-18	36.190000	37.184500	36.1900	37.1845	+2.720%	1,121	-3.055%
2026-02-17	35.930000	36.200000	35.9100	36.2000	+0.194%	1,370	-0.419%
2026-02-13	36.250000	36.400000	36.0200	36.1300	-1.284%	6,175	-0.226%
2026-02-12	37.750000	37.870000	36.6000	36.6000	-3.468%	3,229	-1.507%
2026-02-11	37.860100	37.965000	37.8601	37.9150	-0.769%	2,107	-4.923%
2026-02-10	38.370000	38.370000	38.1402	38.2089	+0.194%	2,262	-5.654%
2026-02-09	37.985000	38.135000	37.9850	38.1350	+0.731%	1,674	-5.472%
2026-02-06	37.380000	37.860000	37.3800	37.8584	+1.879%	3,434	-4.781%
2026-02-05	38.080000	38.080000	37.1600	37.1600	-1.959%	1,221	-2.991%
2026-02-04	37.520000	38.450000	37.5200	37.9027	+2.214%	3,088	-4.892%
2026-02-03	37.880000	37.880000	36.9100	37.0816	-1.115%	4,052	-2.786%
2026-02-02	37.300000	37.704800	37.3000	37.4997	+0.968%	905	-3.870%
2026-01-30	37.300000	37.300000	37.0500	37.1400	-2.170%	1,672	-2.939%
2026-01-29	38.030000	38.140000	37.7350	37.9638	-1.623%	10,469	-5.045%
2026-01-28	38.300000	38.855000	38.3000	38.5900	-0.771%	1,847	-6.586%
2026-01-27	39.440000	39.440000	38.7810	38.8900	-0.359%	2,834	-7.307%
2026-01-26	39.080000	39.127600	39.0300	39.0300	+0.567%	1,805	-7.639%
2026-01-23	38.630000	38.810000	38.6300	38.8100	-0.691%	635	-7.116%
2026-01-22	38.690000	39.270000	38.6900	39.0800	+0.800%	4,670	-7.757%
2026-01-21	38.560000	38.870000	38.3400	38.7700	+0.181%	2,490	-7.020%
2026-01-20	38.460000	39.070000	38.4600	38.7000	-1.627%	6,643	-6.852%
2026-01-16	39.650000	39.650000	39.3300	39.3400	-1.941%	3,621	-8.367%
2026-01-15	39.754000	40.140000	39.6950	40.1188	+1.119%	2,084	-10.146%
2026-01-14	39.675000	39.675000	39.6750	39.6750	+0.253%	209	-9.141%
2026-01-13	40.010000	40.010000	39.4800	39.5750	-1.186%	2,190	-8.911%
2026-01-12	40.034600	40.150000	40.0346	40.0500	-0.386%	1,116	-9.992%
2026-01-09	40.060000	40.210000	40.0550	40.2050	-0.728%	2,323	-10.339%
2026-01-08	39.690000	40.500000	39.6900	40.5000	+1.669%	1,006	-10.992%
2026-01-07	39.980000	39.980000	39.7500	39.8350	-1.841%	1,022	-9.506%
2026-01-06	40.688000	40.688000	40.5400	40.5822	-0.607%	997	-11.172%
2026-01-05	40.895000	40.895000	40.8300	40.8300	-0.204%	814	-11.711%
2026-01-02	40.690000	40.937000	40.6900	40.9135	+0.096%	1,621	-11.891%
2025-12-31	40.799000	40.874200	40.6900	40.8742	+0.268%	1,340	-11.806%
2025-12-30	41.139900	41.139900	40.7650	40.7650	-0.171%	2,629	-11.570%
2025-12-29	41.000000	41.000000	40.4900	40.8350	-0.705%	3,262	-11.722%
2025-12-26	41.570000	41.570000	41.1250	41.1250	+0.061%	3,050	-12.344%
2025-12-24	41.220000	41.220000	40.8600	41.1000	+0.232%	3,309	-12.291%
2025-12-23	41.129900	41.129900	41.0050	41.0050	-0.158%	558	-12.088%
2025-12-22	41.045000	41.075000	40.9600	41.0700	-2.434%	2,316	-12.227%
2025-12-19	42.170000	42.170000	41.9800	42.0945	+0.142%	1,937	-14.363%
2025-12-18	42.035000	42.035000	42.0350	42.0350	+0.418%	264	-14.242%
2025-12-17	41.690000	42.150000	41.6900	41.8600	-0.404%	1,265	-13.883%
2025-12-16	42.100000	42.100000	41.8700	42.0300	+0.107%	1,944	-14.232%
2025-12-15	41.880000	41.985000	41.8800	41.9850	-0.344%	384	-14.140%
2025-12-12	42.600000	42.600000	42.1300	42.1300	+0.036%	723	-14.435%
2025-12-11	42.050000	42.115000	42.0500	42.1150	+0.286%	1,021	-14.405%
2025-12-10	41.890000	41.995000	41.7701	41.9950	+0.527%	491	-14.160%
2025-12-09	41.775000	41.775000	41.7750	41.7750	-0.239%	313	-13.708%
2025-12-08	41.875000	41.875000	41.8750	41.8750	+0.203%	256	-13.914%
2025-12-05	41.780000	41.790000	41.7800	41.7900	-0.036%	884	-13.739%
2025-12-04	42.169900	42.169900	41.7650	41.8050	-1.380%	1,227	-13.770%
2025-12-03	42.300000	42.410000	42.1600	42.3900	+0.118%	2,321	-14.960%
2025-12-02	43.000000	43.000000	42.2100	42.3400	-0.447%	938	-14.860%
2025-12-01	41.850000	42.600000	41.8500	42.5300	+0.366%	3,280	-15.240%
2025-11-28	42.220000	42.375000	42.0810	42.3750	+1.533%	1,760	-14.930%
2025-11-26	40.960000	41.735000	40.9600	41.7350	+1.422%	2,299	-13.625%
2025-11-25	40.880000	41.150000	40.8800	41.1500	+1.567%	825	-12.398%
2025-11-24	40.440000	40.550000	40.4400	40.5150	+0.322%	864	-11.025%
2025-11-21	39.911000	40.400000	39.9110	40.3850	+0.977%	964	-10.738%
2025-11-20	40.655000	40.790000	39.8900	39.9941	-0.144%	3,601	-9.866%
2025-11-19	40.050000	40.075000	39.9600	40.0518	-0.369%	2,519	-9.996%
2025-11-18	40.350000	41.010000	39.7000	40.2000	-0.507%	24,508	-10.327%
2025-11-17	40.565000	40.565100	39.8000	40.4047	-1.114%	8,195	-10.782%
2025-11-14	40.705000	40.860000	40.6200	40.8600	-0.159%	2,804	-11.776%
2025-11-13	41.270000	41.419900	40.9250	40.9250	-2.560%	2,127	-11.916%
2025-11-12	42.020000	42.030000	42.0000	42.0000	-0.603%	1,208	-14.170%
2025-11-11	41.680000	42.255000	41.6800	42.2550	+1.004%	859	-14.688%
2025-11-10	41.680000	42.000000	41.5900	41.8350	+2.549%	2,282	-13.832%
2025-11-07	40.820000	40.820000	40.6100	40.7950	+1.028%	2,241	-11.635%
2025-11-06	41.050000	41.050000	40.2600	40.3800	-0.908%	1,673	-10.727%
2025-11-05	40.700000	40.920000	40.5500	40.7500	+0.061%	1,865	-11.538%
2025-11-04	41.000000	41.000000	40.4200	40.7250	-1.129%	1,998	-11.483%
2025-11-03	41.040000	41.227400	41.0400	41.1900	+0.586%	2,508	-12.483%
2025-10-31	40.410000	41.139900	40.4100	40.9500	-0.907%	2,068	-11.970%
2025-10-30	40.790000	41.325000	40.5100	41.3250	-0.685%	1,295	-12.769%
2025-10-29	41.810000	41.810000	41.6100	41.6100	-1.678%	600	-13.366%
2025-10-28	42.455000	42.455000	42.1500	42.3200	-0.669%	998	-14.819%
2025-10-27	42.590000	42.620000	42.3554	42.6050	+0.165%	5,274	-15.389%
2025-10-24	43.120000	43.120000	42.3301	42.5350	+0.094%	1,676	-15.250%
2025-10-23	42.730000	42.730000	42.4950	42.4950	+1.490%	1,795	-15.170%
2025-10-22	41.870000	41.895000	41.6500	41.8711	+0.340%	1,482	-13.906%
2025-10-21	41.400000	41.750000	41.3700	41.7293	-0.310%	3,325	-13.614%
2025-10-20	41.310000	41.980400	41.3100	41.8592	+0.088%	2,900	-13.882%
2025-10-17	41.700000	41.822200	41.7000	41.8222	+0.489%	401	-13.806%
2025-10-16	41.700000	41.700000	41.6187	41.6187	-0.825%	669	-13.384%
2025-10-15	41.698300	42.045000	41.6983	41.9650	+0.533%	1,022	-14.099%
2025-10-14	41.000000	41.859900	41.0000	41.7424	+0.758%	2,086	-13.641%
2025-10-13	41.455000	41.510000	41.3000	41.4282	-0.101%	2,021	-12.986%
2025-10-10	43.000000	43.000000	41.4201	41.4700	-2.969%	1,631	-13.074%
2025-10-09	42.797500	42.797500	42.5000	42.7387	-0.334%	3,184	-15.654%
2025-10-08	42.840000	42.881900	42.7500	42.8819	-0.147%	2,091	-15.936%
2025-10-07	43.420000	43.486800	42.7900	42.9450	-2.187%	1,157	-16.059%
2025-10-06	44.750000	44.750000	43.8100	43.9050	-1.037%	2,389	-17.895%
2025-10-03	44.560000	44.810000	44.1300	44.3650	-0.371%	1,264	-18.746%
2025-10-02	44.770000	44.790000	44.5300	44.5300	-0.473%	688	-19.047%
2025-10-01	44.020000	44.795400	44.0200	44.7416	-0.140%	17,970	-19.430%
2025-09-30	45.220000	45.220100	44.5700	44.8043	-2.769%	2,196	-19.543%
2025-09-29	46.135000	46.290000	45.7750	46.0801	+1.108%	6,496	-21.770%
2025-09-26	45.620000	45.620000	45.3500	45.5750	+1.416%	3,539	-20.903%
2025-09-25	44.950000	44.950000	44.9387	44.9387	-1.071%	265	-19.783%
2025-09-24	45.425000	45.425000	45.4250	45.4250	-0.569%	215	-20.642%
2025-09-23	45.380000	45.685000	45.3800	45.6850	+0.127%	534	-21.094%
2025-09-22	44.990000	45.627200	44.9900	45.6272	-0.636%	3,839	-20.994%
2025-09-19	46.065000	46.065000	45.9193	45.9193	+0.736%	1,979	-21.496%
2025-09-18	45.583900	45.583900	45.5839	45.5839	+0.306%	75	-20.919%
2025-09-17	45.840000	45.840000	45.4450	45.4450	+0.011%	941	-20.677%
2025-09-16	45.400000	45.650000	45.1900	45.4400	-0.209%	1,091	-20.668%
2025-09-15	45.740000	45.740000	45.5350	45.5350	-0.339%	4,864	-20.834%
2025-09-12	45.574500	45.690000	45.2455	45.6900	-1.478%	2,621	-21.102%
2025-09-11	46.375400	46.375400	46.3754	46.3754	+0.685%	385	-22.268%
2025-09-10	45.860000	46.060000	45.8600	46.0600	+0.196%	354	-21.736%
2025-09-09	45.970000	45.970000	45.9700	45.9700	-0.013%	179	-21.583%
2025-09-08	45.560000	46.199900	45.5600	45.9758	+0.034%	1,164	-21.593%
2025-09-05	46.369500	46.369500	45.7801	45.9600	+0.215%	1,120	-21.566%
2025-09-04	45.480000	45.920000	45.4800	45.8616	-0.894%	755	-21.397%
2025-09-03	46.930000	46.930000	46.1100	46.2753	-0.083%	5,617	-22.100%
2025-09-02	47.040000	47.040000	46.2400	46.3139	-1.711%	10,398	-22.165%
2025-08-29	47.050000	47.133900	46.6800	47.1200	-0.106%	16,373	-23.497%
2025-08-28	46.960000	47.300000	46.9100	47.1700	+0.615%	9,960	-23.578%
2025-08-27	45.770000	46.881600	45.7700	46.8816	+0.662%	1,582	-23.108%
2025-08-26	46.685000	46.685000	46.5415	46.5731	+0.172%	950	-22.598%
2025-08-25	45.880000	46.493100	45.8800	46.4931	+0.592%	2,575	-22.465%
2025-08-22	44.820000	46.300000	44.8200	46.2197	+1.792%	8,650	-22.006%
2025-08-21	45.380000	45.430000	45.2750	45.4060	-0.045%	982	-20.609%
2025-08-20	45.170000	45.426300	45.1700	45.4263	+0.582%	2,038	-20.644%
2025-08-19	44.800000	45.190000	44.8000	45.1634	+0.384%	3,636	-20.182%
2025-08-18	44.800000	45.175000	44.8000	44.9906	+0.079%	1,615	-19.876%
2025-08-15	44.210000	45.240000	44.2100	44.9550	+0.070%	1,117	-19.812%
2025-08-14	44.779000	44.923400	44.7790	44.9234	-0.348%	412	-19.756%
2025-08-13	44.606000	45.090000	44.4900	45.0802	+0.424%	6,696	-20.035%
2025-08-12	44.520000	45.050000	44.5200	44.8900	+1.104%	3,010	-19.696%
2025-08-11	45.070000	45.070000	44.0000	44.4000	+0.144%	3,857	-18.810%
2025-08-08	44.378000	44.378000	44.3362	44.3362	-1.387%	824	-18.693%
2025-08-07	45.470000	45.470000	44.9450	44.9600	-0.310%	1,187	-19.821%
2025-08-06	45.000000	45.120000	44.8100	45.1000	+0.311%	1,620	-20.070%
2025-08-05	45.050000	45.160000	44.7400	44.9600	-0.306%	1,751	-19.821%
2025-08-04	45.090000	45.098000	44.9100	45.0980	+0.963%	1,271	-20.067%
2025-08-01	44.410000	44.667700	44.4100	44.6677	-0.415%	857	-19.296%
2025-07-31	44.430000	45.170000	44.4300	44.8539	-0.596%	5,279	-19.632%
2025-07-30	45.280000	45.370000	45.1228	45.1228	-0.347%	1,433	-20.110%
2025-07-29	45.240100	45.360000	45.0700	45.2800	-0.319%	1,640	-20.388%
2025-07-28	44.790000	45.425000	44.7900	45.4250	-0.588%	2,769	-20.642%
2025-07-25	45.288500	45.693800	45.2885	45.6938	+0.231%	3,388	-21.109%
2025-07-24	46.350000	46.860000	45.3401	45.5883	+1.071%	5,116	-20.926%
2025-07-23	45.080000	45.105000	44.9700	45.1050	+0.557%	1,652	-20.079%
2025-07-22	44.710000	45.000000	44.4700	44.8552	+0.291%	7,098	-19.634%
2025-07-21	44.725000	44.725000	44.7250	44.7250	-0.019%	546	-19.400%
2025-07-18	44.430000	44.733700	44.4200	44.7337	-0.254%	567	-19.416%
2025-07-17	45.000000	45.000000	44.8477	44.8477	+0.490%	763	-19.620%
2025-07-16	44.460000	44.628800	44.4600	44.6288	+0.425%	853	-19.226%
2025-07-15	44.470000	44.611700	44.4400	44.4400	-0.593%	1,094	-18.883%
2025-07-14	44.620000	44.705000	44.6200	44.7050	-0.567%	1,288	-19.364%
2025-07-11	45.430000	45.440000	44.6650	44.9600	-0.089%	1,330	-19.821%
2025-07-10	44.886600	45.220000	44.7739	45.0000	+1.466%	1,974	-19.892%
2025-07-09	44.400000	44.890000	44.3100	44.3500	+0.158%	2,386	-18.718%
2025-07-08	44.420000	44.420000	44.2800	44.2800	+0.705%	486	-18.590%
2025-07-07	44.180000	44.180000	43.8100	43.9700	-0.363%	1,232	-18.016%
2025-07-03	44.300000	44.300000	44.1300	44.1300	+0.250%	281	-18.313%
2025-07-02	44.350000	44.350000	43.5195	44.0200	+0.365%	1,283	-18.109%
2025-07-01	42.400000	44.290000	42.4000	43.8600	+3.346%	12,915	-17.810%
2025-06-30	42.200000	42.600000	42.2000	42.4400	+0.712%	8,917	-15.060%
2025-06-27	42.445000	42.445000	42.1400	42.1400	+0.309%	656	-14.456%
2025-06-26	42.120000	42.530000	42.0100	42.0100	+0.382%	4,316	-14.191%
2025-06-25	41.855000	42.260000	41.8250	41.8500	+0.795%	4,341	-13.863%
2025-06-24	41.520000	41.520000	41.5200	41.5200	+0.679%	223	-13.178%
2025-06-23	40.170000	41.240000	40.1600	41.2400	+2.130%	1,547	-12.589%
2025-06-20	40.510000	40.730000	40.3800	40.3800	-1.512%	2,521	-10.727%
2025-06-18	40.190000	41.000000	40.1900	41.0000	+0.515%	3,511	-12.077%
2025-06-17	40.360000	40.790000	40.3600	40.7900	+0.691%	407	-11.624%
2025-06-16	40.740000	40.965000	40.5100	40.5100	+2.531%	807	-11.014%
2025-06-13	39.510000	39.510000	39.5100	39.5100	-2.469%	61	-8.761%
2025-06-12	40.520000	40.598900	40.5000	40.5100	-0.025%	4,025	-11.014%
2025-06-11	40.836500	40.836500	40.5000	40.5200	-0.686%	484	-11.036%
2025-06-10	40.100000	40.800000	40.1000	40.8000	+2.026%	2,152	-11.646%
2025-06-09	39.750100	39.990000	39.7501	39.9900	+2.381%	269	-9.856%
2025-06-06	39.150000	39.150000	39.0600	39.0600	-0.102%	387	-7.710%
2025-06-05	39.360000	39.510000	39.1000	39.1000	-0.458%	16,130	-7.805%
2025-06-04	39.005000	39.280000	39.0000	39.2800	+1.420%	16,728	-8.227%
2025-06-03	38.934500	38.934500	38.7300	38.7300	-0.527%	1,302	-6.924%
2025-06-02	38.935000	38.935000	38.9350	38.9350	-1.430%	302	-7.414%
2025-05-30	39.180000	39.500000	39.0450	39.5000	-0.126%	1,932	-8.738%
2025-05-29	39.520000	39.550000	39.4379	39.5500	+1.151%	1,054	-8.854%
2025-05-28	39.100000	39.100000	39.1000	39.1000	-1.586%	188	-7.805%
2025-05-27	39.480000	39.770000	39.4800	39.7300	+2.318%	1,024	-9.267%
2025-05-23	38.540000	38.830000	38.5400	38.8300	+1.331%	897	-7.164%
2025-05-22	38.620000	38.620000	38.3200	38.3200	-1.995%	1,308	-5.928%
2025-05-21	39.313000	39.500000	38.9500	39.1000	-1.288%	656	-7.805%
2025-05-20	39.681300	39.690000	39.4600	39.6100	-0.477%	1,333	-8.992%
2025-05-19	39.450000	39.800000	39.4500	39.8000	-0.251%	1,064	-9.426%
2025-05-16	39.620000	39.900000	39.6200	39.9000	+0.100%	140	-9.653%
2025-05-15	39.830000	39.860000	39.8300	39.8600	+0.504%	190	-9.562%
2025-05-14	39.660000	39.660000	39.6600	39.6600	-0.577%	109	-9.106%
2025-05-13	40.000000	40.000000	39.8900	39.8900	-0.598%	484	-9.630%
2025-05-12	39.760000	40.130000	39.5733	40.1300	+4.369%	6,071	-10.171%
2025-05-09	38.450000	38.450000	38.4500	38.4500	+0.365%	428	-6.246%
2025-05-08	38.250000	38.750000	38.2500	38.3100	-0.931%	3,966	-5.903%
2025-05-07	38.680000	38.680000	38.6700	38.6700	+0.233%	319	-6.779%
2025-05-06	38.727900	38.727900	38.5800	38.5800	+0.052%	498	-6.562%
2025-05-05	38.330000	38.560000	38.2600	38.5600	+0.600%	1,261	-6.513%
2025-05-02	38.338500	38.338500	38.3300	38.3300	+1.833%	678	-5.953%
2025-05-01	37.224600	37.640000	37.2246	37.6400	+1.183%	433	-4.228%
2025-04-30	37.325000	37.350000	37.2000	37.2000	-2.144%	745	-3.096%
2025-04-29	38.140000	38.140000	37.8252	38.0150	+1.131%	1,223	-5.173%
2025-04-28	37.860000	37.991500	37.5900	37.5900	-0.713%	846	-4.101%
2025-04-25	37.660000	37.860000	37.6600	37.8600	+1.284%	354	-4.785%
2025-04-24	37.495000	37.495000	37.3800	37.3800	-0.980%	209	-3.562%
2025-04-23	37.960000	37.960000	37.7500	37.7500	+1.889%	431	-4.508%
2025-04-22	36.777600	37.306000	36.7776	37.0500	+1.982%	705	-2.703%
2025-04-21	36.221100	36.330000	36.1500	36.3300	-1.491%	1,752	-0.775%
2025-04-17	36.650000	36.950000	36.6500	36.8800	+1.935%	621	-2.255%
2025-04-16	36.515000	36.515000	36.0800	36.1800	-0.276%	1,613	-0.364%
2025-04-15	36.480000	36.755000	36.2800	36.2800	-0.548%	3,077	-0.638%
2025-04-14	36.630000	36.630000	36.4800	36.4800	+0.718%	868	-1.183%
2025-04-11	35.860000	36.220000	35.7900	36.2200	+1.230%	5,663	-0.474%
2025-04-10	35.925000	36.040000	35.2100	35.7800	-2.560%	7,199	+0.750%
2025-04-09	34.270000	36.720000	33.8800	36.7200	+9.449%	4,039	-1.829%
2025-04-08	35.050000	35.150000	33.4000	33.5500	-1.699%	3,154	+7.447%
2025-04-07	33.500000	34.455000	33.4469	34.1300	-1.130%	6,355	+5.621%
2025-04-04	35.010000	35.010000	34.3435	34.5200	-5.502%	8,582	+4.428%
2025-04-03	36.840000	36.840000	36.5300	36.5300	-3.640%	864	-1.318%
2025-04-02	37.310000	38.030000	37.3100	37.9100	+0.610%	1,459	-4.911%
2025-04-01	37.360000	37.680000	37.3250	37.6800	+0.695%	732	-4.330%
2025-03-31	37.082000	37.473200	36.9400	37.4200	-1.656%	2,401	-3.665%
2025-03-28	38.200000	38.200000	38.0500	38.0500	-2.611%	635	-5.260%
2025-03-27	39.190000	39.190000	38.9200	39.0700	-0.762%	790	-7.734%
2025-03-26	39.510000	39.510000	39.2900	39.3700	-0.906%	3,864	-8.437%
2025-03-25	40.030000	40.030000	39.4100	39.7300	-0.126%	4,334	-9.267%
2025-03-24	39.680000	39.940500	39.6300	39.7800	+0.888%	1,707	-9.381%
2025-03-21	39.190000	39.485000	39.1400	39.4300	-0.555%	6,327	-8.576%
2025-03-20	39.680000	39.680000	39.6500	39.6500	-1.710%	436	-9.083%
2025-03-19	39.580000	40.340000	39.5500	40.3400	+2.230%	1,611	-10.639%
2025-03-18	39.762000	39.762000	39.4465	39.4600	-1.399%	1,598	-8.646%
2025-03-17	39.910000	40.020000	39.9100	40.0200	+0.603%	573	-9.924%
2025-03-14	39.431400	39.780000	39.3801	39.7800	+2.791%	800	-9.381%
2025-03-13	39.030000	39.030000	38.7000	38.7000	-1.518%	4,119	-6.852%
2025-03-12	39.720000	39.720000	39.1900	39.2967	-0.464%	578	-8.266%
2025-03-11	39.800000	41.060000	39.1700	39.4800	-0.303%	7,290	-8.692%
2025-03-10	39.920000	39.920000	39.2550	39.6000	-1.980%	4,224	-8.969%
2025-03-07	40.400000	40.440000	39.7450	40.4000	-0.204%	3,830	-10.771%
2025-03-06	41.150000	41.150000	40.4825	40.4825	-2.756%	2,844	-10.953%
2025-03-05	41.360000	41.701000	41.3600	41.6300	+1.395%	744	-13.408%
2025-03-04	40.710000	41.245000	40.4900	41.0571	-0.250%	2,083	-12.199%
2025-03-03	42.170000	42.379900	41.1600	41.1600	-1.058%	1,117	-12.419%
2025-02-28	41.605000	41.605000	41.3700	41.6000	0.000%	2,422	-13.345%
2025-02-27	41.830000	41.890000	41.6000	41.6000	-0.264%	1,298	-13.345%
2025-02-26	41.770000	42.140000	41.7100	41.7100	+0.822%	4,664	-13.574%
2025-02-25	41.610000	41.610000	41.2401	41.3700	-1.453%	2,118	-12.863%
2025-02-24	41.792000	42.050000	41.7350	41.9800	+1.597%	3,722	-14.130%
2025-02-21	42.730000	42.730000	41.3200	41.3200	-3.784%	2,101	-12.758%
2025-02-20	42.920000	42.945000	42.6100	42.9450	-0.105%	3,174	-16.059%
2025-02-19	42.700000	42.990000	42.5401	42.9900	-0.186%	3,193	-16.147%
2025-02-18	43.050000	43.070000	42.8000	43.0700	-0.070%	2,811	-16.303%
2025-02-14	42.480000	43.100000	42.4800	43.1000	+2.619%	4,235	-16.361%
2025-02-13	41.500000	42.000000	41.5000	42.0000	+2.966%	4,774	-14.170%
2025-02-12	40.790000	40.790000	40.7900	40.7900	+1.493%	392	-11.624%
2025-02-11	40.200000	40.360000	40.1900	40.1900	-0.520%	1,467	-10.305%
2025-02-10	40.600000	40.620000	40.3607	40.4000	-0.247%	1,469	-10.771%
2025-02-07	40.655000	40.702200	40.3376	40.5000	-0.025%	1,774	-10.992%
2025-02-06	40.740300	40.740300	40.4801	40.5100	-0.259%	1,574	-11.014%
2025-02-05	40.530000	40.615000	40.5150	40.6150	-0.406%	8,719	-11.244%
2025-02-04	40.523800	40.860000	40.5238	40.7805	+0.892%	9,184	-11.604%
2025-02-03	40.010000	40.500000	40.0100	40.4200	-2.391%	2,066	-10.815%
2025-01-31	41.341600	41.515000	41.2800	41.4100	-0.337%	1,210	-12.948%
2025-01-30	41.220000	41.550000	41.2200	41.5500	+2.038%	727	-13.241%
2025-01-29	40.940000	41.030000	40.7200	40.7200	-1.117%	2,972	-11.472%
2025-01-28	40.770000	41.180000	40.7700	41.1800	+1.407%	3,386	-12.461%
2025-01-27	40.270000	40.620000	40.2700	40.6088	+0.542%	3,004	-11.230%
2025-01-24	40.260000	40.390000	40.2600	40.3900	+1.152%	5,887	-10.749%
2025-01-23	39.960000	40.082900	39.8600	39.9300	-0.770%	2,405	-9.721%
2025-01-22	40.445000	40.445000	40.2400	40.2400	-0.862%	891	-10.417%
2025-01-21	40.395000	40.600000	40.2900	40.5900	+1.348%	11,700	-11.189%
2025-01-17	39.910000	40.050000	39.8300	40.0500	+1.085%	1,750	-9.992%
2025-01-16	39.610000	39.755000	39.5300	39.6200	-0.727%	3,885	-9.015%
2025-01-15	40.380000	40.459900	39.7825	39.9100	+0.466%	2,922	-9.676%
2025-01-14	39.700000	39.900100	39.6610	39.7250	+0.214%	2,247	-9.255%
2025-01-13	39.130000	39.640000	39.1300	39.6400	+0.456%	2,969	-9.061%
2025-01-10	39.510000	39.566800	39.1610	39.4600	-1.522%	10,534	-8.646%
2025-01-08	39.910000	40.115000	39.8300	40.0700	-0.472%	7,874	-10.036%
2025-01-07	40.450000	40.450000	40.2600	40.2600	-1.154%	1,616	-10.461%
2025-01-06	41.065000	41.065000	40.7300	40.7300	+0.904%	1,611	-11.494%
2025-01-03	40.180000	40.390000	40.0000	40.3650	+0.535%	8,182	-10.694%
2025-01-02	40.500000	40.500000	40.1000	40.1500	-1.011%	1,044	-10.216%
2024-12-31	40.570000	40.608500	40.4800	40.5600	+0.471%	2,701	-11.123%
2024-12-30	40.450000	40.491000	40.3700	40.3700	-1.320%	1,566	-10.705%
2024-12-27	40.900000	41.079900	40.6800	40.9100	-0.341%	4,698	-11.884%
2024-12-26	41.550000	41.550000	40.9500	41.0500	+0.910%	2,325	-12.184%
2024-12-24	40.800000	40.870000	40.5000	40.6800	-0.147%	6,313	-11.385%
2024-12-23	40.920000	40.920000	40.4600	40.7400	-3.688%	8,812	-11.516%
2024-12-20	41.810000	42.525000	41.8100	42.3000	+0.858%	1,844	-14.779%
2024-12-19	41.972000	41.990000	41.8600	41.9400	+0.335%	1,135	-14.048%
2024-12-18	43.320000	43.410000	41.8000	41.8000	-3.826%	4,351	-13.760%
2024-12-17	43.320000	43.700000	43.1910	43.4631	+0.377%	3,369	-17.060%
2024-12-16	43.800000	43.800000	43.3000	43.3000	-1.770%	7,982	-16.747%
2024-12-13	44.350000	44.350100	43.9300	44.0800	-0.676%	1,001	-18.221%
2024-12-12	44.470100	44.470100	44.3800	44.3800	-0.164%	679	-18.773%
2024-12-11	44.466000	44.560000	44.3810	44.4527	+0.254%	3,631	-18.906%
2024-12-10	44.720000	44.720000	44.3400	44.3400	-0.983%	4,727	-18.700%
2024-12-09	45.200000	45.243600	44.7400	44.7800	+0.157%	2,937	-19.499%
2024-12-06	45.500000	45.500000	44.7100	44.7100	-0.953%	9,266	-19.373%
2024-12-05	45.040000	45.150000	44.9800	45.1400	+0.669%	4,950	-20.141%
2024-12-04	44.900000	45.050000	44.7200	44.8400	-0.134%	9,572	-19.607%
2024-12-03	44.950000	44.950000	44.9000	44.9000	-0.111%	855	-19.714%
2024-12-02	44.810000	45.050000	44.8100	44.9500	+0.111%	3,191	-19.803%
2024-11-29	44.380000	44.900000	44.3800	44.9000	+0.933%	1,252	-19.714%
2024-11-27	44.410000	44.640000	44.3810	44.4850	+0.259%	2,425	-18.965%
2024-11-26	44.040000	44.370000	44.0400	44.3700	+0.203%	1,964	-18.755%
2024-11-25	44.170000	44.460000	44.1500	44.2800	+0.636%	7,288	-18.590%
2024-11-22	43.780000	44.047900	43.4300	44.0000	0.000%	5,851	-18.072%
2024-11-21	43.650000	44.000000	43.6500	44.0000	+0.941%	1,835	-18.072%
2024-11-20	43.460000	43.590000	43.3400	43.5900	-0.275%	1,072	-17.301%
2024-11-19	43.400000	43.710000	43.4000	43.7100	+0.390%	734	-17.528%
2024-11-18	43.320000	43.570000	43.3200	43.5400	+0.671%	1,572	-17.206%
2024-11-15	43.300000	43.300000	43.0400	43.2500	+0.418%	1,122	-16.651%
2024-11-14	43.660000	43.660000	43.0700	43.0700	-0.715%	5,725	-16.303%
2024-11-13	43.560000	43.620000	43.3500	43.3800	+0.370%	4,286	-16.901%
2024-11-12	43.510000	43.530200	43.2200	43.2200	-2.217%	1,216	-16.593%
2024-11-11	44.110000	44.200000	43.9400	44.2000	+0.844%	3,055	-18.443%
2024-11-08	43.590000	43.850000	43.5200	43.8300	-0.386%	2,637	-17.754%
2024-11-07	44.050000	44.220000	44.0000	44.0000	+1.173%	1,629	-18.072%
2024-11-06	43.230000	43.490000	43.1216	43.4900	+1.116%	2,730	-17.111%
2024-11-05	43.000100	43.010100	43.0001	43.0100	-0.139%	1,615	-16.186%
2024-11-04	43.240000	43.240000	43.0700	43.0700	-0.243%	389	-16.303%
2024-11-01	43.207600	43.207600	43.0700	43.1750	+0.244%	730	-16.506%
2024-10-31	43.780000	43.780000	43.0700	43.0700	-2.424%	1,508	-16.303%
2024-10-30	44.010000	44.160000	43.9420	44.1400	+0.125%	1,618	-18.332%
2024-10-29	43.920000	44.085000	43.9200	44.0850	+0.057%	938	-18.230%
2024-10-28	43.980000	44.060000	43.8800	44.0600	+0.939%	2,882	-18.183%
2024-10-25	43.770000	43.770000	43.4200	43.6500	0.000%	1,440	-17.415%
2024-10-24	43.500000	43.650000	43.3500	43.6500	+1.370%	716	-17.415%
2024-10-23	43.331126	43.331126	42.7700	43.0600	-0.646%	1,229	-16.283%
2024-10-22	43.150000	43.340000	42.6700	43.3400	+0.324%	1,947	-16.824%
2024-10-21	43.610000	43.610000	43.1700	43.2000	-1.974%	5,642	-16.555%
2024-10-18	43.980000	44.090000	43.8300	44.0700	+1.380%	2,235	-18.202%
2024-10-17	43.635000	43.635000	43.4700	43.4700	-0.799%	2,276	-17.073%
2024-10-16	43.800000	43.840000	43.6800	43.8200	+1.061%	5,774	-17.735%
2024-10-15	43.750000	43.779900	43.3600	43.3600	-1.522%	1,901	-16.863%

.dark-mode .TL0L8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TL0L8W{ color: #333333; background-color: white; border: 2px solid #333333; }BJKVanEck Gaming ETFstock NASDAQ

BJK
VanEck Gaming ETF
stock NASDAQ