VanEck Video Gaming and eSports UCITS ETF (SWX:ESPO)
Switzerland · Delayed Price · Currency is CHF 59.00
-0.08 (-0.14%)
At close: Sep 1, 2025
SWX:ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.61 | 59.61 | 58.85 | 58.85 | - | -1.03% | 324 |
| Sep 4, 2025 | 59.72 | 59.72 | 59.46 | 59.46 | - | 0.10% | 2,228 |
| Sep 3, 2025 | 58.75 | 59.40 | 58.75 | 59.40 | - | 1.28% | 295 |
| Sep 2, 2025 | 58.74 | 58.74 | 57.80 | 58.65 | - | -0.59% | 317 |
| Sep 1, 2025 | 59.11 | 59.17 | 59.00 | 59.00 | - | -0.14% | 81 |
| Aug 29, 2025 | 59.68 | 59.68 | 59.08 | 59.08 | - | -0.92% | 527 |
| Aug 28, 2025 | 59.40 | 59.63 | 59.29 | 59.63 | - | 0.69% | 525 |
| Aug 27, 2025 | 59.60 | 59.60 | 59.22 | 59.22 | - | -1.18% | 130 |
| Aug 26, 2025 | 59.72 | 60.01 | 59.69 | 59.93 | - | 1.16% | 1,844 |
| Aug 25, 2025 | 59.54 | 59.54 | 59.24 | 59.24 | - | -0.50% | 500 |
| Aug 22, 2025 | 59.01 | 59.62 | 58.93 | 59.54 | - | 1.19% | 704 |
| Aug 21, 2025 | 58.59 | 58.84 | 58.51 | 58.84 | - | 1.41% | 439 |
| Aug 20, 2025 | 60.05 | 60.05 | 57.98 | 58.02 | - | -2.32% | 1,251 |
| Aug 19, 2025 | 60.01 | 60.01 | 59.40 | 59.40 | - | -0.35% | 413 |
| Aug 18, 2025 | 59.97 | 60.05 | 59.61 | 59.61 | - | 0.10% | 87 |
| Aug 15, 2025 | 60.00 | 60.02 | 59.43 | 59.55 | - | -0.82% | 965 |
| Aug 14, 2025 | 60.26 | 60.26 | 60.00 | 60.04 | - | -0.55% | 255 |
| Aug 13, 2025 | 60.46 | 60.52 | 60.37 | 60.37 | - | 0.55% | 1,387 |
| Aug 12, 2025 | 59.76 | 60.04 | 59.58 | 60.04 | - | 0.52% | 1,695 |
| Aug 11, 2025 | 59.00 | 59.73 | 59.00 | 59.73 | - | 1.01% | 5,909 |
| Aug 8, 2025 | 58.94 | 59.43 | 58.94 | 59.13 | - | 0.25% | 3,997 |
| Aug 7, 2025 | 58.01 | 58.98 | 58.01 | 58.98 | - | 2.72% | 613 |
| Aug 6, 2025 | 57.84 | 57.84 | 57.42 | 57.42 | - | 0.09% | 250 |
| Aug 5, 2025 | 57.68 | 57.84 | 57.37 | 57.37 | - | 0.63% | 287 |
| Aug 4, 2025 | 56.44 | 57.01 | 56.38 | 57.01 | - | 0.60% | 2,531 |
| Jul 31, 2025 | 56.31 | 57.09 | 56.18 | 56.67 | - | 1.43% | 13,732 |
| Jul 30, 2025 | 55.57 | 55.87 | 55.36 | 55.87 | - | 0.32% | 1,691 |
| Jul 29, 2025 | 56.00 | 56.01 | 55.69 | 55.69 | - | 0.76% | 1,608 |
| Jul 28, 2025 | 55.34 | 55.44 | 55.19 | 55.27 | - | -0.41% | 2,064 |
| Jul 25, 2025 | 55.32 | 55.50 | 55.32 | 55.50 | - | -0.61% | 109 |
| Jul 24, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | - | 0.29% | 365 |
| Jul 23, 2025 | 55.86 | 55.86 | 55.68 | 55.68 | - | 0.43% | 153 |
| Jul 22, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | - | -1.40% | 20 |
| Jul 21, 2025 | 56.29 | 56.29 | 56.11 | 56.23 | - | 0.21% | 268 |
| Jul 18, 2025 | 56.45 | 56.45 | 56.11 | 56.11 | - | -0.62% | 991 |
| Jul 17, 2025 | 55.80 | 56.48 | 55.71 | 56.46 | - | 3.22% | 2,880 |
| Jul 16, 2025 | 54.53 | 55.00 | 54.53 | 54.70 | - | 0.90% | 1,316 |
| Jul 15, 2025 | 54.02 | 54.21 | 54.02 | 54.21 | - | 0.22% | 421 |
| Jul 14, 2025 | 53.25 | 54.09 | 53.25 | 54.09 | - | 0.80% | 2,028 |
| Jul 11, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | - | -0.30% | 310 |
| Jul 10, 2025 | 54.25 | 54.25 | 53.82 | 53.82 | - | -0.77% | 1,793 |
| Jul 9, 2025 | 54.25 | 54.30 | 54.08 | 54.24 | - | -0.62% | 2,879 |
| Jul 8, 2025 | 54.72 | 54.72 | 54.58 | 54.58 | - | -0.04% | 682 |
| Jul 7, 2025 | 54.19 | 54.60 | 54.19 | 54.60 | - | 0.87% | 709 |
| Jul 4, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | - | -0.50% | 300 |
| Jul 3, 2025 | 54.00 | 54.42 | 53.74 | 54.40 | - | -0.02% | 2,035 |
| Jul 2, 2025 | 54.65 | 54.65 | 54.30 | 54.41 | - | -1.64% | 256 |
| Jul 1, 2025 | 55.76 | 55.76 | 55.32 | 55.32 | - | -1.48% | 115 |
| Jun 30, 2025 | 55.88 | 56.17 | 55.88 | 56.15 | - | 0.65% | 2,314 |
| Jun 27, 2025 | 55.72 | 55.79 | 55.72 | 55.79 | - | 0.43% | 511 |