VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
84.58
+0.93 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.78 | 84.95 | 82.40 | 84.58 | 84.58 | 1.11% | 19,611 |
| Dec 19, 2024 | 83.91 | 84.74 | 83.23 | 83.65 | 83.65 | 0.92% | 23,649 |
| Dec 18, 2024 | 86.66 | 86.66 | 82.71 | 82.89 | 82.89 | -4.43% | 24,460 |
| Dec 17, 2024 | 86.24 | 86.73 | 85.44 | 86.73 | 86.73 | 0.84% | 27,828 |
| Dec 16, 2024 | 84.58 | 86.11 | 84.58 | 86.01 | 86.01 | 1.27% | 14,089 |
| Dec 13, 2024 | 86.00 | 86.00 | 84.93 | 84.93 | 84.93 | -0.88% | 23,022 |
| Dec 12, 2024 | 86.40 | 86.56 | 85.68 | 85.68 | 85.68 | -1.37% | 10,395 |
| Dec 11, 2024 | 85.49 | 86.87 | 85.49 | 86.87 | 86.87 | 2.65% | 21,977 |
| Dec 10, 2024 | 86.26 | 86.94 | 84.63 | 84.63 | 84.63 | -2.66% | 21,258 |
| Dec 9, 2024 | 89.18 | 89.31 | 86.88 | 86.94 | 86.94 | -2.53% | 20,646 |
| Dec 6, 2024 | 88.71 | 89.58 | 88.01 | 89.20 | 89.20 | 0.67% | 19,529 |
| Dec 5, 2024 | 87.62 | 89.51 | 87.62 | 88.61 | 88.61 | 1.05% | 20,313 |
| Dec 4, 2024 | 87.32 | 87.70 | 87.06 | 87.69 | 87.69 | 1.41% | 28,135 |
| Dec 3, 2024 | 85.23 | 86.47 | 84.55 | 86.47 | 86.47 | 1.71% | 31,947 |
| Dec 2, 2024 | 84.75 | 85.41 | 84.75 | 85.02 | 85.02 | 0.33% | 12,753 |
| Nov 29, 2024 | 83.81 | 84.91 | 83.68 | 84.74 | 84.74 | 1.55% | 31,027 |
| Nov 27, 2024 | 83.63 | 83.63 | 82.72 | 83.45 | 83.45 | 0.19% | 18,129 |
| Nov 26, 2024 | 83.01 | 83.41 | 82.91 | 83.29 | 83.29 | 0.49% | 11,754 |
| Nov 25, 2024 | 83.34 | 83.44 | 82.75 | 82.88 | 82.88 | 0.01% | 8,218 |
| Nov 22, 2024 | 81.41 | 82.87 | 81.41 | 82.87 | 82.87 | 0.64% | 11,912 |
| Nov 21, 2024 | 82.81 | 82.81 | 81.60 | 82.34 | 82.34 | 0.01% | 15,350 |
| Nov 20, 2024 | 81.75 | 82.80 | 81.36 | 82.33 | 82.33 | 1.44% | 14,889 |
| Nov 19, 2024 | 79.81 | 81.51 | 79.11 | 81.16 | 81.16 | 1.46% | 27,592 |
| Nov 18, 2024 | 79.06 | 80.00 | 79.06 | 79.99 | 79.99 | 1.30% | 8,653 |
| Nov 15, 2024 | 79.13 | 79.13 | 78.48 | 78.96 | 78.96 | -0.88% | 14,114 |
| Nov 14, 2024 | 79.16 | 80.11 | 79.16 | 79.66 | 79.66 | 1.96% | 18,760 |
| Nov 13, 2024 | 79.20 | 79.21 | 77.86 | 78.13 | 78.13 | -1.65% | 31,253 |
| Nov 12, 2024 | 79.39 | 79.72 | 78.88 | 79.44 | 79.44 | -1.77% | 16,327 |
| Nov 11, 2024 | 80.43 | 80.87 | 79.99 | 80.87 | 80.87 | 0.60% | 11,661 |
| Nov 8, 2024 | 79.37 | 80.51 | 79.27 | 80.39 | 80.39 | 0.10% | 16,131 |
| Nov 7, 2024 | 78.71 | 80.31 | 78.71 | 80.31 | 80.31 | 5.85% | 46,292 |
| Nov 6, 2024 | 75.88 | 76.09 | 75.67 | 75.87 | 75.87 | 0.33% | 15,295 |
| Nov 5, 2024 | 74.37 | 75.62 | 74.37 | 75.62 | 75.62 | 1.94% | 7,351 |
| Nov 4, 2024 | 74.66 | 74.89 | 74.13 | 74.18 | 74.18 | -0.76% | 12,572 |
| Nov 1, 2024 | 74.85 | 75.10 | 74.50 | 74.75 | 74.75 | 0.20% | 4,586 |
| Oct 31, 2024 | 74.86 | 74.86 | 74.03 | 74.60 | 74.60 | -0.17% | 9,706 |
| Oct 30, 2024 | 74.72 | 75.09 | 74.46 | 74.73 | 74.73 | -1.32% | 8,058 |
| Oct 29, 2024 | 74.93 | 75.73 | 74.65 | 75.73 | 75.73 | 1.28% | 12,469 |
| Oct 28, 2024 | 74.17 | 74.84 | 73.89 | 74.77 | 74.77 | 1.77% | 9,319 |
| Oct 25, 2024 | 73.86 | 74.31 | 73.47 | 73.47 | 73.47 | 0.18% | 6,959 |
| Oct 24, 2024 | 73.60 | 73.72 | 73.08 | 73.34 | 73.34 | 0.60% | 6,491 |
| Oct 23, 2024 | 73.33 | 73.68 | 72.61 | 72.90 | 72.90 | -0.84% | 21,226 |
| Oct 22, 2024 | 73.62 | 73.75 | 73.26 | 73.52 | 73.52 | -0.70% | 8,435 |
| Oct 21, 2024 | 73.42 | 74.04 | 73.33 | 74.04 | 74.04 | 0.46% | 6,823 |
| Oct 18, 2024 | 73.97 | 73.98 | 73.61 | 73.70 | 73.70 | 1.17% | 8,724 |
| Oct 17, 2024 | 73.72 | 73.72 | 72.82 | 72.85 | 72.85 | -1.17% | 11,180 |
| Oct 16, 2024 | 73.87 | 74.06 | 73.50 | 73.71 | 73.71 | 0.27% | 37,446 |
| Oct 15, 2024 | 74.32 | 74.70 | 73.51 | 73.51 | 73.51 | -1.75% | 11,792 |
| Oct 14, 2024 | 74.55 | 75.10 | 74.55 | 74.82 | 74.82 | -0.89% | 17,475 |
| Oct 11, 2024 | 74.19 | 75.49 | 74.19 | 75.49 | 75.49 | 1.19% | 16,097 |
| Oct 10, 2024 | 74.85 | 75.02 | 74.42 | 74.60 | 74.60 | -1.13% | 31,253 |
| Oct 9, 2024 | 75.38 | 75.87 | 75.09 | 75.45 | 75.45 | -0.75% | 8,008 |
| Oct 8, 2024 | 75.76 | 76.33 | 75.54 | 76.02 | 76.02 | -1.53% | 16,499 |
| Oct 7, 2024 | 77.28 | 77.37 | 76.94 | 77.20 | 77.20 | 0.63% | 10,349 |
| Oct 4, 2024 | 76.24 | 76.94 | 75.83 | 76.72 | 76.72 | 1.56% | 13,690 |
| Oct 3, 2024 | 75.43 | 76.11 | 75.38 | 75.54 | 75.54 | -0.93% | 8,614 |
| Oct 2, 2024 | 75.86 | 76.25 | 75.81 | 76.25 | 76.25 | 0.94% | 14,469 |
| Oct 1, 2024 | 76.13 | 76.19 | 74.76 | 75.54 | 75.54 | -0.71% | 20,763 |
| Sep 30, 2024 | 76.02 | 76.75 | 75.96 | 76.08 | 76.08 | -0.43% | 28,278 |
| Sep 27, 2024 | 76.52 | 76.77 | 76.16 | 76.41 | 76.41 | -0.39% | 15,895 |
| Sep 26, 2024 | 77.08 | 77.08 | 75.75 | 76.71 | 76.71 | 2.68% | 13,386 |
| Sep 25, 2024 | 74.67 | 75.15 | 74.54 | 74.71 | 74.71 | -1.32% | 9,321 |
| Sep 24, 2024 | 74.50 | 75.71 | 74.22 | 75.71 | 75.71 | 3.10% | 11,347 |
| Sep 23, 2024 | 73.19 | 73.70 | 69.87 | 73.43 | 73.43 | 0.14% | 12,319 |
| Sep 20, 2024 | 73.01 | 73.33 | 72.66 | 73.33 | 73.33 | 0.15% | 7,431 |
| Sep 19, 2024 | 73.48 | 73.69 | 73.09 | 73.22 | 73.22 | 1.96% | 19,516 |
| Sep 18, 2024 | 72.39 | 72.76 | 71.81 | 71.81 | 71.81 | -1.03% | 12,786 |
| Sep 17, 2024 | 72.73 | 72.91 | 72.13 | 72.56 | 72.56 | 0.67% | 16,337 |
| Sep 16, 2024 | 71.47 | 72.27 | 71.47 | 72.08 | 72.08 | 0.53% | 49,602 |
| Sep 13, 2024 | 71.00 | 72.00 | 71.00 | 71.70 | 71.70 | 0.90% | 66,958 |
| Sep 12, 2024 | 69.89 | 71.10 | 69.78 | 71.06 | 71.06 | 1.67% | 24,713 |
| Sep 11, 2024 | 69.15 | 69.99 | 68.23 | 69.89 | 69.89 | 0.40% | 9,718 |
| Sep 10, 2024 | 69.56 | 69.88 | 68.95 | 69.61 | 69.61 | 0.13% | 114,163 |
| Sep 9, 2024 | 69.03 | 69.53 | 68.83 | 69.52 | 69.52 | 1.62% | 11,961 |
| Sep 6, 2024 | 69.66 | 69.66 | 68.05 | 68.41 | 68.41 | -1.65% | 9,858 |
| Sep 5, 2024 | 69.23 | 69.67 | 68.97 | 69.56 | 69.56 | 0.84% | 15,892 |
| Sep 4, 2024 | 69.18 | 69.62 | 68.83 | 68.98 | 68.98 | 0.19% | 6,817 |
| Sep 3, 2024 | 70.39 | 70.39 | 68.74 | 68.85 | 68.85 | -2.45% | 5,037 |
| Aug 30, 2024 | 70.42 | 70.61 | 69.82 | 70.58 | 70.58 | 0.64% | 14,373 |
| Aug 29, 2024 | 69.95 | 70.71 | 69.95 | 70.13 | 70.13 | 0.69% | 16,289 |
| Aug 28, 2024 | 70.21 | 70.21 | 69.43 | 69.65 | 69.65 | -1.42% | 7,104 |
| Aug 27, 2024 | 70.49 | 70.80 | 70.09 | 70.65 | 70.65 | -0.23% | 17,943 |
| Aug 26, 2024 | 70.86 | 71.22 | 70.57 | 70.81 | 70.81 | -0.06% | 13,762 |
| Aug 23, 2024 | 70.23 | 70.99 | 70.01 | 70.85 | 70.85 | 1.13% | 7,312 |
| Aug 22, 2024 | 71.09 | 71.09 | 69.84 | 70.06 | 70.06 | -1.42% | 4,600 |
| Aug 21, 2024 | 70.08 | 71.11 | 70.08 | 71.07 | 71.07 | 2.07% | 29,260 |
| Aug 20, 2024 | 69.67 | 69.86 | 69.56 | 69.63 | 69.63 | 0.16% | 3,705 |
| Aug 19, 2024 | 68.94 | 69.59 | 68.91 | 69.52 | 69.52 | 1.34% | 16,149 |
| Aug 16, 2024 | 67.87 | 68.60 | 67.87 | 68.60 | 68.60 | 0.34% | 8,109 |
| Aug 15, 2024 | 67.62 | 68.37 | 67.62 | 68.37 | 68.37 | 2.06% | 25,913 |
| Aug 14, 2024 | 67.25 | 67.42 | 66.78 | 66.99 | 66.99 | -0.48% | 15,196 |
| Aug 13, 2024 | 66.55 | 67.48 | 66.55 | 67.31 | 67.31 | 2.84% | 14,981 |
| Aug 12, 2024 | 65.74 | 66.15 | 65.45 | 65.45 | 65.45 | -0.05% | 12,048 |
| Aug 9, 2024 | 65.71 | 65.71 | 64.95 | 65.48 | 65.48 | -0.35% | 17,368 |
| Aug 8, 2024 | 64.57 | 65.71 | 64.49 | 65.71 | 65.71 | 4.17% | 17,196 |
| Aug 7, 2024 | 64.63 | 64.87 | 63.05 | 63.08 | 63.08 | -0.90% | 20,247 |
| Aug 6, 2024 | 63.42 | 64.11 | 62.94 | 63.65 | 63.65 | 1.39% | 21,576 |
| Aug 5, 2024 | 60.91 | 63.04 | 60.91 | 62.78 | 62.78 | -3.18% | 29,796 |
| Aug 2, 2024 | 65.00 | 65.16 | 64.03 | 64.84 | 64.84 | -1.62% | 54,859 |
| Aug 1, 2024 | 67.35 | 67.50 | 65.72 | 65.91 | 65.91 | -2.93% | 30,873 |