VanEck Gaming ETF (BJK)

Historical Prices For VanEck Gaming ETF (BJK)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	44.30	44.30	44.13	44.13	281	44.13
7/02/2025	44.35	44.35	43.52	44.02	1,283	44.02
7/01/2025	42.40	44.29	42.40	43.86	12,865	43.86
6/30/2025	42.20	42.60	42.20	42.44	8,917	42.44
6/27/2025	42.45	42.45	42.14	42.14	656	42.14
6/26/2025	42.12	42.53	42.01	42.01	4,316	42.01
6/25/2025	41.85	42.26	41.83	41.85	4,341	41.85
6/24/2025	41.52	41.52	41.52	41.52	223	41.52
6/23/2025	40.17	41.24	40.16	41.24	1,547	41.24
6/20/2025	40.51	40.73	40.38	40.38	2,521	40.38
6/18/2025	40.19	41.00	40.19	41.00	3,511	41.00
6/17/2025	40.36	40.79	40.36	40.79	407	40.79
6/16/2025	40.74	40.97	40.51	40.51	807	40.51
6/13/2025	39.51	39.51	39.51	39.51	100	39.51
6/12/2025	40.52	40.60	40.50	40.51	4,025	40.51
6/11/2025	40.84	40.84	40.50	40.52	484	40.52
6/10/2025	40.10	40.80	40.10	40.80	2,152	40.80
6/09/2025	39.75	39.99	39.75	39.99	269	39.99
6/06/2025	39.15	39.15	39.06	39.06	387	39.06
6/05/2025	39.36	39.51	39.10	39.10	16,130	39.10
6/04/2025	39.01	39.28	39.00	39.28	16,728	39.28
6/03/2025	38.93	38.93	38.73	38.73	1,302	38.73
6/02/2025	38.94	38.94	38.94	38.94	302	38.94
5/30/2025	39.18	39.50	39.05	39.50	1,932	39.50
5/29/2025	39.52	39.55	39.44	39.55	1,054	39.55
5/28/2025	39.10	39.10	39.10	39.10	188	39.10
5/27/2025	39.48	39.77	39.48	39.73	1,024	39.73
5/23/2025	38.54	38.83	38.54	38.83	897	38.83
5/22/2025	38.62	38.62	38.32	38.32	1,308	38.32
5/21/2025	39.31	39.50	38.95	39.10	656	39.10
5/20/2025	39.68	39.69	39.46	39.61	1,333	39.61
5/19/2025	39.45	39.80	39.45	39.80	1,064	39.80
5/16/2025	39.62	39.90	39.62	39.90	140	39.90
5/15/2025	39.83	39.86	39.83	39.86	190	39.86
5/14/2025	39.66	39.66	39.66	39.66	109	39.66
5/13/2025	40.00	40.00	39.89	39.89	484	39.89
5/12/2025	39.76	40.13	39.57	40.13	6,071	40.13
5/09/2025	38.45	38.45	38.45	38.45	428	38.45
5/08/2025	38.25	38.75	38.25	38.31	3,966	38.31
5/07/2025	38.68	38.68	38.67	38.67	319	38.67
5/06/2025	38.73	38.73	38.58	38.58	498	38.58
5/05/2025	38.33	38.56	38.26	38.56	1,261	38.56
5/02/2025	38.34	38.34	38.33	38.33	678	38.33
5/01/2025	37.22	37.64	37.22	37.64	433	37.64
4/30/2025	37.33	37.35	37.20	37.20	745	37.20
4/29/2025	38.14	38.14	37.83	38.02	1,223	38.02
4/28/2025	37.86	37.99	37.59	37.59	846	37.59
4/25/2025	37.66	37.86	37.66	37.86	354	37.86
4/24/2025	37.49	37.49	37.38	37.38	209	37.38
4/23/2025	37.96	37.96	37.75	37.75	431	37.75
4/22/2025	36.78	37.31	36.78	37.05	705	37.05
4/21/2025	36.22	36.33	36.15	36.33	1,752	36.33
4/17/2025	36.65	36.95	36.65	36.88	621	36.88
4/16/2025	36.52	36.52	36.08	36.18	1,613	36.18
4/15/2025	36.48	36.76	36.28	36.28	3,077	36.28
4/14/2025	36.63	36.63	36.48	36.48	868	36.48
4/11/2025	35.86	36.22	35.79	36.22	5,663	36.22
4/10/2025	35.92	36.04	35.21	35.78	7,199	35.78
4/09/2025	34.27	36.72	33.88	36.72	4,039	36.72
4/08/2025	35.05	35.15	33.40	33.55	3,154	33.55
4/07/2025	33.50	34.45	33.45	34.13	6,355	34.13
4/04/2025	35.01	35.01	34.34	34.41	8,379	34.41