VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
105.05
+0.41 (0.39%)
At close: Jun 6, 2025, 4:00 PM
105.14
+0.09 (0.09%)
After-hours: Jun 6, 2025, 4:15 PM EDT
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 105.00 | 105.35 | 104.79 | 105.05 | 105.05 | 0.39% | 21,047 |
| Jun 5, 2025 | 105.13 | 105.25 | 103.99 | 104.64 | 104.64 | -0.06% | 39,832 |
| Jun 4, 2025 | 103.92 | 105.48 | 103.86 | 104.70 | 104.70 | 1.86% | 93,034 |
| Jun 3, 2025 | 103.15 | 103.15 | 102.36 | 102.79 | 102.79 | -0.43% | 18,992 |
| Jun 2, 2025 | 102.01 | 103.23 | 101.70 | 103.23 | 103.23 | 1.94% | 20,904 |
| May 30, 2025 | 100.52 | 101.38 | 99.94 | 101.27 | 101.27 | -0.14% | 40,225 |
| May 29, 2025 | 102.94 | 102.94 | 100.84 | 101.41 | 101.41 | -0.84% | 33,151 |
| May 28, 2025 | 102.55 | 102.75 | 101.78 | 102.27 | 102.27 | -0.88% | 27,612 |
| May 27, 2025 | 101.96 | 103.18 | 101.70 | 103.18 | 103.18 | 3.57% | 51,178 |
| May 23, 2025 | 97.98 | 99.91 | 97.98 | 99.62 | 99.62 | 1.27% | 21,963 |
| May 22, 2025 | 98.46 | 98.75 | 97.89 | 98.38 | 98.38 | -0.75% | 49,901 |
| May 21, 2025 | 99.69 | 100.42 | 98.86 | 99.12 | 99.12 | -1.32% | 21,874 |
| May 20, 2025 | 100.05 | 100.51 | 99.79 | 100.45 | 100.45 | 0.36% | 16,098 |
| May 19, 2025 | 98.56 | 100.12 | 98.56 | 100.09 | 100.09 | 0.33% | 25,024 |
| May 16, 2025 | 100.13 | 100.25 | 99.50 | 99.76 | 99.76 | 0.47% | 22,126 |
| May 15, 2025 | 98.88 | 99.47 | 98.43 | 99.29 | 99.29 | 0.70% | 27,964 |
| May 14, 2025 | 98.72 | 99.05 | 98.20 | 98.60 | 98.60 | 0.48% | 31,868 |
| May 13, 2025 | 96.65 | 98.77 | 96.65 | 98.13 | 98.13 | 0.56% | 42,539 |
| May 12, 2025 | 97.61 | 97.99 | 96.81 | 97.58 | 97.58 | 0.99% | 25,153 |
| May 9, 2025 | 97.17 | 97.35 | 96.39 | 96.62 | 96.62 | -0.39% | 35,407 |
| May 8, 2025 | 97.83 | 97.83 | 96.58 | 97.00 | 97.00 | 0.24% | 30,338 |
| May 7, 2025 | 97.56 | 97.90 | 96.29 | 96.77 | 96.77 | -1.36% | 29,523 |
| May 6, 2025 | 97.56 | 98.42 | 97.52 | 98.10 | 98.10 | 0.06% | 40,687 |
| May 5, 2025 | 97.76 | 98.48 | 97.63 | 98.04 | 98.04 | -0.04% | 40,926 |
| May 2, 2025 | 96.96 | 98.55 | 96.96 | 98.08 | 98.08 | 3.63% | 68,411 |
| May 1, 2025 | 95.37 | 95.63 | 94.62 | 94.64 | 94.64 | 0.12% | 26,426 |
| Apr 30, 2025 | 93.27 | 94.88 | 93.06 | 94.53 | 94.53 | 0.89% | 58,394 |
| Apr 29, 2025 | 93.55 | 93.90 | 93.22 | 93.70 | 93.70 | 0.06% | 36,550 |
| Apr 28, 2025 | 92.99 | 93.66 | 92.74 | 93.64 | 93.64 | 0.55% | 23,309 |
| Apr 25, 2025 | 92.51 | 93.19 | 91.69 | 93.13 | 93.13 | 0.40% | 30,359 |
| Apr 24, 2025 | 90.70 | 92.78 | 90.59 | 92.76 | 92.76 | 2.50% | 25,948 |
| Apr 23, 2025 | 91.67 | 91.95 | 90.50 | 90.50 | 90.50 | 0.48% | 39,458 |
| Apr 22, 2025 | 88.54 | 90.37 | 88.54 | 90.07 | 90.07 | 2.22% | 20,258 |
| Apr 21, 2025 | 87.98 | 88.13 | 87.10 | 88.11 | 88.11 | -0.51% | 39,324 |
| Apr 17, 2025 | 88.56 | 88.99 | 87.86 | 88.56 | 88.56 | 2.11% | 45,331 |
| Apr 16, 2025 | 87.40 | 87.91 | 86.21 | 86.73 | 86.73 | -1.34% | 16,150 |
| Apr 15, 2025 | 87.53 | 88.07 | 87.23 | 87.91 | 87.91 | 0.45% | 11,377 |
| Apr 14, 2025 | 87.79 | 88.23 | 86.77 | 87.52 | 87.52 | 0.85% | 28,331 |
| Apr 11, 2025 | 85.09 | 86.78 | 84.74 | 86.78 | 86.78 | 2.17% | 21,347 |
| Apr 10, 2025 | 85.71 | 85.99 | 83.67 | 84.94 | 84.94 | -0.48% | 88,501 |
| Apr 9, 2025 | 79.55 | 85.98 | 79.23 | 85.35 | 85.35 | 6.81% | 112,579 |
| Apr 8, 2025 | 83.25 | 83.58 | 78.94 | 79.91 | 79.91 | -0.34% | 39,758 |
| Apr 7, 2025 | 77.96 | 82.15 | 77.91 | 80.18 | 80.18 | -0.52% | 59,256 |
| Apr 4, 2025 | 83.01 | 83.39 | 80.01 | 80.60 | 80.60 | -6.18% | 66,949 |
| Apr 3, 2025 | 86.27 | 86.67 | 85.48 | 85.91 | 85.91 | -3.32% | 16,395 |
| Apr 2, 2025 | 87.77 | 89.05 | 87.77 | 88.86 | 88.86 | 1.24% | 12,838 |
| Apr 1, 2025 | 86.92 | 87.87 | 86.10 | 87.77 | 87.77 | 1.73% | 14,537 |
| Mar 31, 2025 | 85.64 | 86.49 | 84.61 | 86.28 | 86.28 | -1.66% | 47,761 |
| 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 |