VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
88.83
+2.10 (2.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |