Vaneck Gaming ETF (NQ: BJK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	43.56	43.62	43.35	43.38	4,286	+0.16(+0.37%)
Nov 12, 2024	43.51	43.53	43.22	43.22	1,216	-0.98(-2.22%)
Nov 11, 2024	44.11	44.20	43.94	44.20	3,055	+0.37(+0.84%)
Nov 08, 2024	43.59	43.85	43.52	43.83	2,637	-0.17(-0.39%)
Nov 07, 2024	44.05	44.22	44.00	44.00	1,629	+0.51(+1.17%)
Nov 06, 2024	43.23	43.49	43.12	43.49	2,730	+0.48(+1.12%)
Nov 05, 2024	43.00	43.01	43.00	43.01	1,615	-0.06(-0.14%)
Nov 04, 2024	43.24	43.24	43.07	43.07	389	-0.10(-0.24%)
Nov 01, 2024	43.21	43.21	43.07	43.17	730	+0.10(+0.24%)
Oct 31, 2024	43.78	43.78	43.07	43.07	1,508	-1.07(-2.42%)
Oct 30, 2024	44.01	44.16	43.94	44.14	1,618	+0.05(+0.12%)
Oct 29, 2024	43.92	44.09	43.92	44.09	938	+0.02(+0.06%)
Oct 28, 2024	43.98	44.06	43.88	44.06	2,882	+0.41(+0.94%)
Oct 25, 2024	43.77	43.77	43.42	43.65	1,440	+0.00(+0.00%)
Oct 24, 2024	43.50	43.65	43.35	43.65	716	+0.59(+1.37%)
Oct 23, 2024	43.33	43.33	42.77	43.06	1,229	-0.28(-0.65%)
Oct 22, 2024	43.15	43.34	42.67	43.34	1,947	+0.14(+0.32%)
Oct 21, 2024	43.61	43.61	43.17	43.20	5,642	-0.87(-1.97%)
Oct 18, 2024	43.98	44.09	43.83	44.07	2,235	+0.60(+1.38%)
Oct 17, 2024	43.63	43.63	43.47	43.47	2,276	-0.35(-0.80%)
Oct 16, 2024	43.80	43.84	43.68	43.82	5,774	+0.46(+1.06%)
Oct 15, 2024	43.75	43.78	43.36	43.36	1,901	-0.67(-1.52%)
Oct 14, 2024	44.00	44.13	44.00	44.03	1,661	-0.46(-1.03%)
Oct 11, 2024	44.80	44.87	44.49	44.49	2,951	+0.26(+0.59%)
Oct 10, 2024	44.31	44.44	44.17	44.23	1,471	-0.34(-0.76%)
Oct 09, 2024	44.18	44.57	44.16	44.57	1,847	+0.37(+0.84%)
Oct 08, 2024	44.42	44.42	44.16	44.20	4,398	-1.25(-2.75%)
Oct 07, 2024	45.19	45.53	45.12	45.45	2,653	+0.65(+1.45%)
Oct 04, 2024	44.68	44.80	44.47	44.80	4,432	+0.50(+1.14%)
Oct 03, 2024	44.39	44.39	44.30	44.30	627	-0.20(-0.46%)
Oct 02, 2024	44.50	44.50	44.50	44.50	878	-0.23(-0.51%)
Oct 01, 2024	44.69	44.73	44.40	44.73	2,480	+0.24(+0.54%)
Sep 30, 2024	44.94	44.94	44.49	44.49	5,016	-0.51(-1.13%)
Sep 27, 2024	44.95	45.00	44.68	45.00	5,467	+0.54(+1.21%)
Sep 26, 2024	44.27	44.46	43.65	44.46	10,159	+1.51(+3.52%)
Sep 25, 2024	43.25	43.25	42.95	42.95	4,275	-0.26(-0.60%)
Sep 24, 2024	43.21	43.31	42.93	43.21	5,456	+0.36(+0.83%)
Sep 23, 2024	42.87	42.98	42.75	42.85	7,643	+0.16(+0.39%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.