VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
87.74
-0.62 (-0.70%)
At close: Mar 28, 2025, 4:00 PM
87.99
+0.25 (0.28%)
After-hours: Mar 28, 2025, 4:15 PM EDT
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 88.83 | 88.83 | 87.71 | 87.74 | 87.74 | -0.70% | 15,929 |
| Mar 27, 2025 | 90.43 | 90.89 | 88.36 | 88.36 | 88.36 | -3.29% | 13,074 |
| Mar 26, 2025 | 92.66 | 92.66 | 91.16 | 91.37 | 91.37 | -1.22% | 24,497 |
| Mar 25, 2025 | 92.02 | 92.54 | 91.75 | 92.50 | 92.50 | 1.53% | 48,286 |
| Mar 24, 2025 | 90.99 | 91.24 | 90.70 | 91.11 | 91.11 | 1.54% | 13,769 |
| Mar 21, 2025 | 88.83 | 90.01 | 88.76 | 89.73 | 89.73 | 0.67% | 11,916 |
| Mar 20, 2025 | 88.44 | 89.35 | 88.44 | 89.13 | 89.13 | -1.02% | 13,215 |
| Mar 19, 2025 | 89.05 | 90.23 | 88.92 | 90.05 | 90.05 | 1.41% | 11,001 |
| Mar 18, 2025 | 89.64 | 89.64 | 88.30 | 88.80 | 88.80 | -1.57% | 26,187 |
| Mar 17, 2025 | 89.02 | 90.34 | 89.02 | 90.22 | 90.22 | 1.68% | 48,219 |
| Mar 14, 2025 | 88.43 | 88.94 | 88.35 | 88.73 | 88.73 | 2.05% | 15,408 |
| Mar 13, 2025 | 87.48 | 87.56 | 86.82 | 86.95 | 86.95 | -1.18% | 16,899 |
| Mar 12, 2025 | 88.05 | 88.34 | 87.29 | 87.99 | 87.99 | 0.89% | 21,029 |
| Mar 11, 2025 | 86.68 | 87.72 | 86.06 | 87.21 | 87.21 | 0.84% | 26,583 |
| Mar 10, 2025 | 87.39 | 87.72 | 85.79 | 86.48 | 86.48 | -3.47% | 35,160 |
| Mar 7, 2025 | 89.11 | 89.78 | 87.87 | 89.59 | 89.59 | -1.33% | 15,527 |
| Mar 6, 2025 | 92.57 | 92.88 | 90.59 | 90.80 | 90.80 | -1.87% | 22,632 |
| Mar 5, 2025 | 91.02 | 92.58 | 90.90 | 92.53 | 92.53 | 2.13% | 28,167 |
| Mar 4, 2025 | 89.47 | 91.76 | 88.57 | 90.60 | 90.60 | 0.40% | 41,016 |
| Mar 3, 2025 | 91.49 | 92.22 | 89.93 | 90.24 | 90.24 | -0.19% | 22,228 |
| Feb 28, 2025 | 89.98 | 90.89 | 89.61 | 90.41 | 90.41 | -0.36% | 69,119 |
| Feb 27, 2025 | 92.54 | 92.67 | 90.66 | 90.74 | 90.74 | -1.86% | 50,439 |
| Feb 26, 2025 | 92.10 | 93.16 | 91.74 | 92.45 | 92.45 | -0.54% | 66,321 |
| Feb 25, 2025 | 94.04 | 94.05 | 92.24 | 92.95 | 92.95 | -1.04% | 79,012 |
| Feb 24, 2025 | 95.33 | 95.33 | 93.51 | 93.93 | 93.93 | -2.18% | 43,633 |
| Feb 21, 2025 | 97.13 | 97.45 | 95.62 | 96.02 | 96.02 | -0.35% | 37,084 |
| Feb 20, 2025 | 96.02 | 96.36 | 95.34 | 96.36 | 96.36 | 0.34% | 21,146 |
| Feb 19, 2025 | 96.33 | 96.42 | 95.75 | 96.03 | 96.03 | -0.27% | 18,090 |
| Feb 18, 2025 | 97.06 | 97.06 | 95.68 | 96.29 | 96.29 | 1.10% | 53,384 |
| Feb 14, 2025 | 94.66 | 95.47 | 94.57 | 95.24 | 95.24 | 1.35% | 55,294 |
| Feb 13, 2025 | 93.40 | 94.01 | 92.99 | 93.97 | 93.97 | 2.98% | 152,717 |
| Feb 12, 2025 | 90.54 | 91.42 | 90.52 | 91.25 | 91.25 | -0.63% | 31,798 |
| Feb 11, 2025 | 91.62 | 92.19 | 91.56 | 91.83 | 91.83 | -0.22% | 22,253 |
| Feb 10, 2025 | 91.67 | 92.35 | 91.60 | 92.03 | 92.03 | 1.95% | 34,856 |
| Feb 7, 2025 | 91.09 | 91.84 | 90.11 | 90.27 | 90.27 | -1.12% | 62,953 |
| Feb 6, 2025 | 90.80 | 91.54 | 90.65 | 91.29 | 91.29 | 0.93% | 74,996 |
| Feb 5, 2025 | 90.40 | 90.56 | 90.00 | 90.45 | 90.45 | 1.63% | 26,168 |
| Feb 4, 2025 | 88.14 | 89.00 | 88.14 | 89.00 | 89.00 | 1.87% | 66,482 |
| Feb 3, 2025 | 86.53 | 88.05 | 86.01 | 87.37 | 87.37 | 0.23% | 38,375 |
| Jan 31, 2025 | 88.16 | 88.22 | 86.90 | 87.17 | 87.17 | -1.10% | 17,387 |
| Jan 30, 2025 | 87.39 | 88.33 | 87.39 | 88.14 | 88.14 | 2.12% | 13,456 |
| Jan 29, 2025 | 86.05 | 86.61 | 85.30 | 86.31 | 86.31 | 0.16% | 40,711 |
| Jan 28, 2025 | 85.35 | 86.17 | 84.98 | 86.17 | 86.17 | 2.16% | 14,947 |
| Jan 27, 2025 | 83.89 | 84.65 | 83.81 | 84.35 | 84.35 | -1.18% | 13,036 |
| Jan 24, 2025 | 85.27 | 85.66 | 85.03 | 85.36 | 85.36 | 1.49% | 11,318 |
| Jan 23, 2025 | 83.73 | 84.46 | 83.65 | 84.11 | 84.11 | -0.52% | 10,537 |
| Jan 22, 2025 | 84.47 | 84.81 | 84.37 | 84.55 | 84.55 | -0.06% | 10,280 |
| Jan 21, 2025 | 84.48 | 84.97 | 83.74 | 84.60 | 84.60 | 0.77% | 30,712 |
| Jan 17, 2025 | 84.15 | 84.24 | 83.74 | 83.95 | 83.95 | 0.53% | 34,446 |
| Jan 16, 2025 | 83.90 | 84.00 | 83.44 | 83.51 | 83.51 | -0.73% | 6,988 |