Advertisement
U.S. markets close in 5 hours 53 minutes

VanEck Video Gaming and eSports ETF (ESPO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
83.20+0.33 (+0.40%)
As of 09:54AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202483.3483.3483.2083.2083.201,451
Nov 22, 202481.4182.8781.4182.8782.8711,900
Nov 21, 202482.8182.8181.6082.3482.3415,400
Nov 20, 202481.7582.8081.3682.3382.3314,900
Nov 19, 202479.8181.5179.1181.1681.1627,600
Nov 18, 202479.0680.0079.0679.9979.998,700
Nov 15, 202479.1379.1378.4878.9678.9614,100
Nov 14, 202479.1680.1179.1679.6679.6618,800
Nov 13, 202479.2079.2177.8678.1378.1331,300
Nov 12, 202479.3979.7278.8879.4479.4416,300
Nov 11, 202480.4380.8779.9980.8780.8711,700
Nov 08, 202479.3780.5179.2780.3980.3916,100
Nov 07, 202478.7180.3178.7180.3180.3146,300
Nov 06, 202475.8876.0975.6775.8775.8715,300
Nov 05, 202474.3775.6274.3775.6275.627,400
Nov 04, 202474.6674.8974.1374.1874.1812,600
Nov 01, 202474.8575.1074.5074.7574.754,600
Oct 31, 202474.8674.8674.0374.6074.609,700
Oct 30, 202474.7275.0974.4674.7374.738,100
Oct 29, 202474.9375.7374.6575.7375.7312,500
Oct 28, 202474.1774.8473.8974.7774.779,300
Oct 25, 202473.8674.3173.4773.4773.477,000
Oct 24, 202473.6073.7273.0873.3473.346,500
Oct 23, 202473.3373.6872.6172.9072.9021,200
Oct 22, 202473.6273.7573.2673.5273.528,400
Oct 21, 202473.4274.0473.3374.0474.046,800
Oct 18, 202473.9773.9873.6173.7073.708,700
Oct 17, 202473.7273.7272.8272.8572.8511,200
Oct 16, 202473.8774.0673.5073.7173.7137,400
Oct 15, 202474.3274.6973.5173.5173.5111,800
Oct 14, 202474.5575.1074.5574.8274.8217,500
Oct 11, 202474.1975.4974.1975.4975.4916,100
Oct 10, 202474.8575.0274.4274.6074.6031,300
Oct 09, 202475.3875.8775.0975.4575.458,000
Oct 08, 202475.7676.3375.5476.0276.0216,500
Oct 07, 202477.2877.3776.9377.2077.2010,300
Oct 04, 202476.2476.9475.8376.7276.7213,700
Oct 03, 202475.4376.1175.3875.5475.548,600
Oct 02, 202475.8676.2575.8176.2576.2514,500
Oct 01, 202476.1376.1974.7675.5475.5420,800
Sep 30, 202476.0276.7575.9676.0876.0828,300
Sep 27, 202476.5276.7776.1676.4176.4115,900
Sep 26, 202477.0877.0875.7576.7176.7113,400
Sep 25, 202474.6775.1574.5474.7174.719,300
Sep 24, 202474.5075.7174.2275.7175.7111,300
Sep 23, 202473.1973.7069.8773.4373.4312,300
Sep 20, 202473.0173.3372.6673.3373.337,400
Sep 19, 202473.4873.6973.0973.2273.2219,500
Sep 18, 202472.3972.7671.8171.8171.8112,800
Sep 17, 202472.7372.9172.1372.5672.5616,300
Sep 16, 202471.4772.2771.4772.0872.0849,600
Sep 13, 202471.0072.0071.0071.7071.7067,000
Sep 12, 202469.8971.1069.7871.0671.0624,700
Sep 11, 202469.1569.9968.2369.8969.899,700
Sep 10, 202469.5669.8868.9569.6169.61114,200
Sep 09, 202469.0369.5368.8369.5269.5212,000
Sep 06, 202469.6669.6668.0568.4168.419,900
Sep 05, 202469.2369.6768.9769.5669.5615,900
Sep 04, 202469.1869.6168.8368.9868.986,900
Sep 03, 202470.3970.3968.7468.8568.855,000
Aug 30, 202470.4270.6169.8270.5870.5814,400
Aug 29, 202469.9570.7169.9570.1370.1316,300
Aug 28, 202470.2170.2169.4369.6569.657,100
Aug 27, 202470.4970.8070.0970.6570.6517,900
Aug 26, 202470.8671.2270.5770.8170.8113,800
Aug 23, 202470.2370.9970.0170.8570.857,300
Aug 22, 202471.0971.0969.8470.0670.064,600
Aug 21, 202470.0871.1170.0871.0771.0729,300
Aug 20, 202469.6769.8669.5669.6369.633,700
Aug 19, 202468.9469.5968.9169.5269.5216,100
Aug 16, 202467.8768.6067.8768.6068.608,100
Aug 15, 202467.6268.3767.6268.3768.3725,900
Aug 14, 202467.2567.4266.7866.9966.9915,200
Aug 13, 202466.5567.4866.5567.3167.3115,000
Aug 12, 202465.7466.1565.4565.4565.4512,000
Aug 09, 202465.7165.7164.9565.4865.4817,400
Aug 08, 202464.5765.7164.4965.7165.7117,200
Aug 07, 202464.6364.8763.0563.0863.0820,200
Aug 06, 202463.4264.1162.9463.6563.6521,600
Aug 05, 202460.9163.0460.9162.7862.7829,800
Aug 02, 202465.0065.1664.0364.8464.8454,900
Aug 01, 202467.3567.5065.7265.9165.9130,900
Jul 31, 202468.2068.4967.7967.9067.9010,900
Jul 30, 202467.1767.5066.5966.7866.7824,700
Jul 29, 202467.1967.3866.9366.9466.9421,100
Jul 26, 202466.9267.2566.8867.2467.243,800
Jul 25, 202466.5967.3766.3266.6466.6410,000
Jul 24, 202467.6668.3566.7166.9766.9728,100
Jul 23, 202467.8268.3267.8168.2568.255,300
Jul 22, 202468.0868.5068.0868.5068.509,900
Jul 19, 202467.9268.0267.3567.6367.6310,100
Jul 18, 202469.2269.5268.3068.3568.354,400
Jul 17, 202469.8670.2269.3969.5169.5112,500
Jul 16, 202470.1970.4770.0570.4770.475,200
Jul 15, 202470.4770.9070.3070.3570.3512,900
Jul 12, 202470.1870.8570.0570.7070.7016,400
Jul 11, 202469.6170.0869.3169.7269.7215,800
Jul 10, 202468.8269.1568.7169.1569.1511,600
Jul 09, 202468.3768.8268.1868.3668.3638,200
Jul 08, 202467.8068.0867.5268.0868.0813,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...