VanEck Gaming ETF (BJK)
44.00
+0.41
(+0.94%)
USD |
NASDAQ |
Nov 21, 16:00
BJK Price: 44.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.65 | 43.92 | 43.65 | 44.00 | 1688.00 |
| Nov 20, 2024 | 43.46 | 43.50 | 43.34 | 43.59 | 895.00 |
| Nov 19, 2024 | 43.40 | 43.48 | 43.40 | 43.71 | 631.00 |
| Nov 18, 2024 | 43.32 | 43.57 | 43.32 | 43.54 | 1572.00 |
| Nov 15, 2024 | 43.30 | 43.30 | 43.04 | 43.25 | 1033.00 |
| Nov 14, 2024 | 43.66 | 43.66 | 43.39 | 43.07 | 5638.00 |
| Nov 13, 2024 | 43.56 | 43.62 | 43.35 | 43.38 | 3956.00 |
| Nov 12, 2024 | 43.51 | 43.53 | 43.44 | 43.22 | 1212.00 |
| Nov 11, 2024 | 44.11 | 44.11 | 43.94 | 44.20 | 3054.00 |
| Nov 08, 2024 | 43.59 | 43.85 | 43.52 | 43.83 | 2636.00 |
| Nov 07, 2024 | 44.05 | 44.22 | 44.00 | 44.00 | 1629.00 |
| Nov 06, 2024 | 43.23 | 43.49 | 43.12 | 43.49 | 2729.00 |
| Nov 05, 2024 | 43.00 | 43.01 | 43.00 | 43.01 | 1614.00 |
| Nov 04, 2024 | 43.24 | 43.24 | 43.07 | 43.07 | 389.00 |
| Nov 01, 2024 | 43.21 | 43.21 | 43.07 | 43.18 | 730.00 |
| Oct 31, 2024 | 43.78 | 43.78 | 43.07 | 43.07 | 1508.00 |
| Oct 30, 2024 | 44.01 | 44.16 | 43.94 | 44.14 | 1618.00 |
| Oct 29, 2024 | 43.92 | 44.08 | 43.92 | 44.08 | 938.00 |
| Oct 28, 2024 | 43.98 | 44.06 | 43.88 | 44.06 | 2882.00 |
| Oct 25, 2024 | 43.77 | 43.77 | 43.42 | 43.65 | 1440.00 |
| Oct 24, 2024 | 43.50 | 43.65 | 43.35 | 43.65 | 716.00 |
| Oct 23, 2024 | 43.33 | 43.33 | 42.77 | 43.06 | 1229.00 |
| Oct 22, 2024 | 43.15 | 43.34 | 42.67 | 43.34 | 1947.00 |
| Oct 21, 2024 | 43.61 | 43.61 | 43.17 | 43.20 | 5642.00 |
| Oct 18, 2024 | 43.98 | 44.09 | 43.83 | 44.07 | 2235.00 |
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
41.91
Average
41.83
Median