VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
96.02
-0.34 (-0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 84.38 | 84.38 | 83.72 | 84.12 | 84.12 | 2.47% | 26,705 |
| Jan 14, 2025 | 82.50 | 82.75 | 81.66 | 82.09 | 82.09 | 0.23% | 21,876 |
| Jan 13, 2025 | 81.04 | 81.98 | 81.00 | 81.90 | 81.90 | 0.36% | 49,280 |
| Jan 10, 2025 | 82.25 | 82.25 | 81.18 | 81.61 | 81.61 | -1.58% | 34,420 |
| Jan 8, 2025 | 83.00 | 83.09 | 82.26 | 82.92 | 82.92 | -0.77% | 25,645 |
| Jan 7, 2025 | 84.95 | 84.98 | 83.40 | 83.56 | 83.56 | -2.17% | 32,732 |
| Jan 6, 2025 | 85.94 | 86.45 | 85.08 | 85.41 | 85.41 | -0.05% | 45,120 |
| Jan 3, 2025 | 84.77 | 85.45 | 84.31 | 85.45 | 85.45 | 1.77% | 36,316 |
| Jan 2, 2025 | 84.11 | 84.51 | 83.44 | 83.96 | 83.96 | 0.70% | 23,970 |
| Dec 31, 2024 | 84.24 | 84.24 | 83.09 | 83.38 | 83.38 | -0.84% | 9,167 |
| Dec 30, 2024 | 84.13 | 84.39 | 83.60 | 84.09 | 84.09 | -0.80% | 16,857 |
| Dec 27, 2024 | 85.00 | 85.00 | 83.98 | 84.77 | 84.77 | -0.62% | 8,496 |
| Dec 26, 2024 | 84.45 | 85.44 | 84.45 | 85.30 | 85.30 | 1.01% | 45,704 |
| Dec 24, 2024 | 84.59 | 84.67 | 84.20 | 84.45 | 84.45 | 0.27% | 7,159 |
| Dec 23, 2024 | 84.56 | 84.56 | 83.75 | 84.22 | 84.22 | -0.43% | 15,596 |
| Dec 20, 2024 | 82.78 | 84.95 | 82.40 | 84.58 | 84.22 | 1.11% | 19,611 |
| Dec 19, 2024 | 83.91 | 84.74 | 83.23 | 83.65 | 83.29 | 0.92% | 23,649 |
| Dec 18, 2024 | 86.66 | 86.66 | 82.71 | 82.89 | 82.53 | -4.43% | 24,460 |
| Dec 17, 2024 | 86.24 | 86.73 | 85.44 | 86.73 | 86.36 | 0.84% | 27,828 |
| Dec 16, 2024 | 84.58 | 86.11 | 84.58 | 86.01 | 85.64 | 1.27% | 14,089 |
| Dec 13, 2024 | 86.00 | 86.00 | 84.93 | 84.93 | 84.56 | -0.88% | 23,022 |
| Dec 12, 2024 | 86.40 | 86.56 | 85.68 | 85.68 | 85.31 | -1.37% | 10,395 |
| Dec 11, 2024 | 85.49 | 86.87 | 85.49 | 86.87 | 86.50 | 2.65% | 21,977 |
| Dec 10, 2024 | 86.26 | 86.94 | 84.63 | 84.63 | 84.27 | -2.66% | 21,258 |
| Dec 9, 2024 | 89.18 | 89.31 | 86.88 | 86.94 | 86.57 | -2.53% | 20,646 |
| Dec 6, 2024 | 88.71 | 89.58 | 88.01 | 89.20 | 88.82 | 0.67% | 19,529 |
| Dec 5, 2024 | 87.62 | 89.51 | 87.62 | 88.61 | 88.23 | 1.05% | 20,313 |
| Dec 4, 2024 | 87.32 | 87.70 | 87.06 | 87.69 | 87.31 | 1.41% | 28,135 |
| Dec 3, 2024 | 85.23 | 86.47 | 84.55 | 86.47 | 86.10 | 1.71% | 31,947 |
| Dec 2, 2024 | 84.75 | 85.41 | 84.75 | 85.02 | 84.65 | 0.33% | 12,753 |
| Nov 29, 2024 | 83.81 | 84.91 | 83.68 | 84.74 | 84.37 | 1.55% | 31,027 |
| Nov 27, 2024 | 83.63 | 83.63 | 82.72 | 83.45 | 83.09 | 0.19% | 18,129 |
| Nov 26, 2024 | 83.01 | 83.41 | 82.91 | 83.29 | 82.93 | 0.49% | 11,754 |
| Nov 25, 2024 | 83.34 | 83.44 | 82.75 | 82.88 | 82.52 | 0.01% | 8,218 |
| Nov 22, 2024 | 81.41 | 82.87 | 81.41 | 82.87 | 82.51 | 0.64% | 11,912 |
| Nov 21, 2024 | 82.81 | 82.81 | 81.60 | 82.34 | 81.99 | 0.01% | 15,350 |
| Nov 20, 2024 | 81.75 | 82.80 | 81.36 | 82.33 | 81.98 | 1.44% | 14,889 |
| Nov 19, 2024 | 79.81 | 81.51 | 79.11 | 81.16 | 80.81 | 1.46% | 27,592 |
| Nov 18, 2024 | 79.06 | 80.00 | 79.06 | 79.99 | 79.65 | 1.30% | 8,653 |
| Nov 15, 2024 | 79.13 | 79.13 | 78.48 | 78.96 | 78.62 | -0.88% | 14,114 |
| Nov 14, 2024 | 79.16 | 80.11 | 79.16 | 79.66 | 79.32 | 1.96% | 18,760 |
| Nov 13, 2024 | 79.20 | 79.21 | 77.86 | 78.13 | 77.79 | -1.65% | 31,253 |
| Nov 12, 2024 | 79.39 | 79.72 | 78.88 | 79.44 | 79.10 | -1.77% | 16,327 |
| Nov 11, 2024 | 80.43 | 80.87 | 79.99 | 80.87 | 80.52 | 0.60% | 11,661 |
| Nov 8, 2024 | 79.37 | 80.51 | 79.27 | 80.39 | 80.04 | 0.10% | 16,131 |
| Nov 7, 2024 | 78.71 | 80.31 | 78.71 | 80.31 | 79.96 | 5.85% | 46,292 |
| Nov 6, 2024 | 75.88 | 76.09 | 75.67 | 75.87 | 75.54 | 0.33% | 15,295 |
| Nov 5, 2024 | 74.37 | 75.62 | 74.37 | 75.62 | 75.29 | 1.94% | 7,351 |
| Nov 4, 2024 | 74.66 | 74.89 | 74.13 | 74.18 | 73.86 | -0.76% | 12,572 |
| Nov 1, 2024 | 74.85 | 75.10 | 74.50 | 74.75 | 74.43 | 0.20% | 4,586 |
| Oct 31, 2024 | 74.86 | 74.86 | 74.03 | 74.60 | 74.28 | -0.17% | 9,706 |
| Oct 30, 2024 | 74.72 | 75.09 | 74.46 | 74.73 | 74.41 | -1.32% | 8,058 |
| Oct 29, 2024 | 74.93 | 75.73 | 74.65 | 75.73 | 75.40 | 1.28% | 12,469 |
| Oct 28, 2024 | 74.17 | 74.84 | 73.89 | 74.77 | 74.45 | 1.77% | 9,319 |
| Oct 25, 2024 | 73.86 | 74.31 | 73.47 | 73.47 | 73.15 | 0.18% | 6,959 |
| Oct 24, 2024 | 73.60 | 73.72 | 73.08 | 73.34 | 73.02 | 0.60% | 6,491 |
| Oct 23, 2024 | 73.33 | 73.68 | 72.61 | 72.90 | 72.59 | -0.84% | 21,226 |
| Oct 22, 2024 | 73.62 | 73.75 | 73.26 | 73.52 | 73.20 | -0.70% | 8,435 |
| Oct 21, 2024 | 73.42 | 74.04 | 73.33 | 74.04 | 73.72 | 0.46% | 6,823 |
| Oct 18, 2024 | 73.97 | 73.98 | 73.61 | 73.70 | 73.38 | 1.17% | 8,724 |
| Oct 17, 2024 | 73.72 | 73.72 | 72.82 | 72.85 | 72.54 | -1.17% | 11,180 |
| Oct 16, 2024 | 73.87 | 74.06 | 73.50 | 73.71 | 73.39 | 0.27% | 37,446 |
| Oct 15, 2024 | 74.32 | 74.70 | 73.51 | 73.51 | 73.19 | -1.75% | 11,792 |
| Oct 14, 2024 | 74.55 | 75.10 | 74.55 | 74.82 | 74.50 | -0.89% | 17,475 |
| Oct 11, 2024 | 74.19 | 75.49 | 74.19 | 75.49 | 75.16 | 1.19% | 16,097 |
| Oct 10, 2024 | 74.85 | 75.02 | 74.42 | 74.60 | 74.28 | -1.13% | 31,253 |
| Oct 9, 2024 | 75.38 | 75.87 | 75.09 | 75.45 | 75.12 | -0.75% | 8,008 |
| Oct 8, 2024 | 75.76 | 76.33 | 75.54 | 76.02 | 75.69 | -1.53% | 16,499 |
| Oct 7, 2024 | 77.28 | 77.37 | 76.94 | 77.20 | 76.87 | 0.63% | 10,349 |
| Oct 4, 2024 | 76.24 | 76.94 | 75.83 | 76.72 | 76.39 | 1.56% | 13,690 |
| Oct 3, 2024 | 75.43 | 76.11 | 75.38 | 75.54 | 75.21 | -0.93% | 8,614 |
| Oct 2, 2024 | 75.86 | 76.25 | 75.81 | 76.25 | 75.92 | 0.94% | 14,469 |
| Oct 1, 2024 | 76.13 | 76.19 | 74.76 | 75.54 | 75.21 | -0.71% | 20,763 |
| Sep 30, 2024 | 76.02 | 76.75 | 75.96 | 76.08 | 75.75 | -0.43% | 28,278 |
| Sep 27, 2024 | 76.52 | 76.77 | 76.16 | 76.41 | 76.08 | -0.39% | 15,895 |