VanEck Gaming ETF (BJK)
41.00
-0.11
(-0.27%)
USD |
NASDAQ |
May 10, 12:51
BJK Price: 41.00 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 41.00 | 41.11 | 40.84 | 41.11 | 1492.00 |
May 08, 2024 | 40.97 | 40.97 | 40.90 | 40.90 | 862.00 |
May 07, 2024 | 41.28 | 41.30 | 41.16 | 41.30 | 2108.00 |
May 06, 2024 | 40.85 | 40.99 | 40.82 | 40.83 | 1307.00 |
May 03, 2024 | 40.65 | 40.86 | 40.65 | 40.76 | 2793.00 |
May 02, 2024 | 40.24 | 40.51 | 39.84 | 40.00 | 4137.00 |
May 01, 2024 | 39.62 | 40.17 | 39.41 | 39.61 | 5521.00 |
Apr 30, 2024 | 40.07 | 40.17 | 39.51 | 39.51 | 2537.00 |
Apr 29, 2024 | 40.06 | 40.51 | 40.06 | 40.34 | 2041.00 |
Apr 26, 2024 | 40.04 | 40.30 | 40.01 | 40.30 | 1789.00 |
Apr 25, 2024 | 39.94 | 40.18 | 39.94 | 40.16 | 5492.00 |
Apr 24, 2024 | 40.23 | 40.58 | 40.02 | 40.12 | 2793.00 |
Apr 23, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | 2355.00 |
Apr 22, 2024 | 40.09 | 40.33 | 40.06 | 40.33 | 5169.00 |
Apr 19, 2024 | 39.94 | 40.01 | 39.58 | 39.58 | 834.00 |
Apr 18, 2024 | 40.02 | 40.05 | 39.60 | 39.60 | 2011.00 |
Apr 17, 2024 | 40.66 | 40.71 | 40.10 | 40.10 | 6187.00 |
Apr 16, 2024 | 40.84 | 41.00 | 40.60 | 40.72 | 9955.00 |
Apr 15, 2024 | 42.03 | 42.03 | 41.05 | 41.30 | 6934.00 |
Apr 12, 2024 | 42.18 | 42.18 | 41.15 | 41.15 | 28343.00 |
Apr 11, 2024 | 42.31 | 42.50 | 42.31 | 42.50 | 1256.00 |
Apr 10, 2024 | 42.74 | 42.74 | 42.33 | 42.45 | 3805.00 |
Apr 09, 2024 | 43.28 | 43.68 | 43.16 | 43.68 | 10778.00 |
Apr 08, 2024 | 43.72 | 43.72 | 43.23 | 43.36 | 1307.00 |
Apr 05, 2024 | 42.70 | 43.38 | 42.70 | 43.38 | 2664.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.58
Minimum
Mar 18 2020
57.00
Maximum
Mar 15 2021
41.43
Average
40.92
Median