VanEck Video Gaming and eSports ETF (ESPO)
NASDAQ: ESPO · Real-Time Price · USD
76.71
+2.00 (2.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 68.20 | 68.49 | 67.79 | 67.90 | 67.90 | 1.68% | 10,894 |
| Jul 30, 2024 | 67.17 | 67.50 | 66.59 | 66.78 | 66.78 | -0.24% | 24,682 |
| Jul 29, 2024 | 67.19 | 67.38 | 66.93 | 66.94 | 66.94 | -0.45% | 21,071 |
| Jul 26, 2024 | 66.92 | 67.25 | 66.88 | 67.24 | 67.24 | 0.90% | 3,782 |
| Jul 25, 2024 | 66.59 | 67.37 | 66.32 | 66.64 | 66.64 | -0.49% | 9,977 |
| Jul 24, 2024 | 67.66 | 68.35 | 66.71 | 66.97 | 66.97 | -1.88% | 28,132 |
| Jul 23, 2024 | 67.82 | 68.32 | 67.81 | 68.25 | 68.25 | -0.36% | 5,328 |
| Jul 22, 2024 | 68.08 | 68.50 | 68.08 | 68.50 | 68.50 | 1.29% | 9,857 |
| Jul 19, 2024 | 67.92 | 68.02 | 67.35 | 67.63 | 67.63 | -1.05% | 10,339 |
| Jul 18, 2024 | 69.22 | 69.52 | 68.30 | 68.35 | 68.35 | -1.67% | 4,412 |
| Jul 17, 2024 | 69.86 | 70.22 | 69.39 | 69.51 | 69.51 | -1.36% | 12,521 |
| Jul 16, 2024 | 70.19 | 70.47 | 70.05 | 70.47 | 70.47 | 0.17% | 5,200 |
| Jul 15, 2024 | 70.47 | 70.90 | 70.30 | 70.35 | 70.35 | -0.50% | 12,898 |
| Jul 12, 2024 | 70.18 | 70.85 | 70.05 | 70.70 | 70.70 | 1.41% | 16,367 |
| Jul 11, 2024 | 69.61 | 70.08 | 69.31 | 69.72 | 69.72 | 0.82% | 15,825 |
| Jul 10, 2024 | 68.82 | 69.15 | 68.71 | 69.15 | 69.15 | 1.16% | 11,627 |
| Jul 9, 2024 | 68.37 | 68.82 | 68.18 | 68.36 | 68.36 | 0.41% | 38,197 |
| Jul 8, 2024 | 67.80 | 68.08 | 67.52 | 68.08 | 68.08 | 0.55% | 13,300 |
| Jul 5, 2024 | 67.35 | 67.71 | 67.11 | 67.71 | 67.71 | 0.56% | 14,405 |
| Jul 3, 2024 | 66.94 | 67.48 | 66.94 | 67.33 | 67.33 | 0.99% | 7,780 |
| Jul 2, 2024 | 65.91 | 66.70 | 65.91 | 66.67 | 66.67 | 0.86% | 30,194 |
| Jul 1, 2024 | 66.66 | 66.66 | 65.91 | 66.10 | 66.10 | -1.21% | 47,051 |
| Jun 28, 2024 | 66.86 | 67.32 | 66.56 | 66.91 | 66.91 | 0.28% | 12,424 |
| Jun 27, 2024 | 66.31 | 66.80 | 66.31 | 66.72 | 66.72 | 0.04% | 10,845 |
| Jun 26, 2024 | 66.43 | 66.69 | 66.15 | 66.69 | 66.69 | 0.30% | 9,954 |
| Jun 25, 2024 | 66.26 | 66.63 | 65.85 | 66.49 | 66.49 | 0.68% | 9,870 |
| Jun 24, 2024 | 65.71 | 66.39 | 65.54 | 66.04 | 66.04 | 0.38% | 15,138 |
| Jun 21, 2024 | 66.06 | 66.08 | 65.67 | 65.79 | 65.79 | -0.30% | 12,315 |
| Jun 20, 2024 | 66.00 | 66.20 | 65.81 | 65.99 | 65.99 | -0.39% | 16,308 |
| Jun 18, 2024 | 65.91 | 66.30 | 65.82 | 66.25 | 66.25 | 0.45% | 8,886 |
| Jun 17, 2024 | 65.87 | 66.24 | 65.66 | 65.95 | 65.95 | -0.02% | 10,451 |
| Jun 14, 2024 | 65.71 | 65.97 | 65.71 | 65.96 | 65.96 | - | 4,722 |
| Jun 13, 2024 | 65.97 | 66.11 | 65.55 | 65.96 | 65.96 | 0.09% | 13,929 |
| Jun 12, 2024 | 66.72 | 67.03 | 65.90 | 65.90 | 65.90 | -0.81% | 8,384 |
| Jun 11, 2024 | 65.84 | 66.44 | 65.21 | 66.44 | 66.44 | 0.18% | 12,198 |
| Jun 10, 2024 | 66.66 | 66.84 | 66.22 | 66.32 | 66.32 | -1.10% | 11,188 |
| Jun 7, 2024 | 67.86 | 68.82 | 66.80 | 67.06 | 67.06 | -3.25% | 34,964 |
| Jun 6, 2024 | 67.80 | 69.50 | 67.53 | 69.31 | 69.31 | 2.08% | 23,255 |
| Jun 5, 2024 | 66.78 | 67.90 | 66.78 | 67.90 | 67.90 | 2.18% | 15,318 |
| Jun 4, 2024 | 66.25 | 66.71 | 65.98 | 66.45 | 66.45 | 0.38% | 14,130 |
| Jun 3, 2024 | 67.55 | 67.62 | 65.99 | 66.20 | 66.20 | 1.89% | 16,544 |
| May 31, 2024 | 64.85 | 64.97 | 64.25 | 64.97 | 64.97 | 0.17% | 2,689 |
| May 30, 2024 | 64.80 | 65.27 | 64.42 | 64.86 | 64.86 | 0.71% | 6,569 |
| May 29, 2024 | 64.32 | 64.51 | 64.10 | 64.40 | 64.40 | -1.18% | 5,704 |
| May 28, 2024 | 65.14 | 65.65 | 64.67 | 65.17 | 65.17 | 0.18% | 11,103 |
| May 24, 2024 | 64.46 | 65.28 | 64.41 | 65.05 | 65.05 | 0.93% | 10,952 |
| May 23, 2024 | 66.17 | 66.17 | 64.25 | 64.45 | 64.45 | -2.01% | 11,951 |
| May 22, 2024 | 65.96 | 66.36 | 65.66 | 65.77 | 65.77 | -0.78% | 14,224 |
| May 21, 2024 | 66.22 | 66.33 | 65.69 | 66.29 | 66.29 | -1.12% | 14,045 |
| May 20, 2024 | 66.60 | 67.23 | 66.32 | 67.04 | 67.04 | 0.69% | 9,446 |
| May 17, 2024 | 66.70 | 66.80 | 66.36 | 66.58 | 66.58 | -1.01% | 40,981 |
| May 16, 2024 | 67.68 | 67.90 | 67.26 | 67.26 | 67.26 | -0.88% | 15,979 |
| May 15, 2024 | 67.59 | 67.95 | 66.21 | 67.86 | 67.86 | -0.80% | 23,975 |
| May 14, 2024 | 66.39 | 69.00 | 66.39 | 68.41 | 68.41 | 5.15% | 76,096 |
| May 13, 2024 | 64.64 | 66.22 | 64.40 | 65.06 | 65.06 | 2.83% | 22,467 |
| May 10, 2024 | 63.77 | 64.08 | 63.26 | 63.27 | 63.27 | 0.32% | 7,668 |
| May 9, 2024 | 62.55 | 63.19 | 62.52 | 63.07 | 63.07 | 0.94% | 4,722 |
| May 8, 2024 | 62.39 | 62.68 | 62.32 | 62.48 | 62.48 | -1.78% | 6,875 |
| May 7, 2024 | 63.35 | 63.72 | 63.27 | 63.61 | 63.61 | -0.20% | 25,676 |
| May 6, 2024 | 63.23 | 63.74 | 63.13 | 63.74 | 63.74 | 0.90% | 7,158 |
| May 3, 2024 | 62.33 | 63.27 | 62.12 | 63.17 | 63.17 | 2.53% | 13,001 |