Advertisement
U.S. markets open in 52 minutes

VanEck Video Gaming and eSports ETF (ESPO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
61.55+0.04 (+0.07%)
At close: 04:00PM EST
61.55 0.00 (0.00%)
Pre-Market: 07:35AM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202461.4461.7761.4461.5561.5510,800
Feb 23, 202461.9162.1061.3461.5161.5110,700
Feb 22, 202460.9961.7860.9561.6161.6116,700
Feb 21, 202459.5859.8859.3059.5159.5118,900
Feb 20, 202460.6460.6459.3959.8359.8322,200
Feb 16, 202461.7562.0061.3861.3861.3813,000
Feb 15, 202461.2661.7561.2661.6861.6820,800
Feb 14, 202460.4161.3060.4161.1461.1492,100
Feb 13, 202459.2959.8359.2959.6059.608,700
Feb 12, 202460.3861.2760.3760.4660.4622,100
Feb 09, 202459.7660.4059.7660.2960.2918,400
Feb 08, 202459.8860.3359.8860.0260.0250,900
Feb 07, 202459.6060.2059.6060.1460.1423,600
Feb 06, 202459.3659.7259.1959.7259.7219,500
Feb 05, 202459.3759.4458.6359.0959.0920,800
Feb 02, 202458.5559.3358.5459.3159.3129,900
Feb 01, 202457.3357.8057.1357.7957.7921,100
Jan 31, 202457.2357.7257.0757.0757.0713,400
Jan 30, 202458.3558.4057.6357.7957.7916,700
Jan 29, 202458.1958.6757.8858.6558.6517,200
Jan 26, 202458.1458.3657.9558.0958.0911,100
Jan 25, 202458.4358.5758.1758.3058.3016,000
Jan 24, 202458.0558.5057.8657.8657.8617,100
Jan 23, 202456.9557.4256.9157.2757.2718,200
Jan 22, 202456.3456.6956.2856.4656.4643,900
Jan 19, 202455.9256.3655.3356.3656.3611,700
Jan 18, 202455.5855.5855.0355.5355.5353,700
Jan 17, 202454.6954.9754.5454.9754.9713,400
Jan 16, 202455.5956.0755.5255.6255.6210,300
Jan 12, 202456.5956.9056.3156.3556.357,800
Jan 11, 202456.6756.7055.7656.4556.4511,600
Jan 10, 202456.1956.6356.0956.3856.385,300
Jan 09, 202455.8456.0255.6855.7955.798,300
Jan 08, 202454.8155.8654.7955.8655.869,300
Jan 05, 202454.6355.3054.6354.7954.795,100
Jan 04, 202454.9555.4054.8055.0855.086,700
Jan 03, 202454.7755.1754.7454.8654.866,800
Jan 02, 202455.9255.9455.1655.4255.4241,200
Dec 29, 202356.9257.2056.6056.7356.7310,300
Dec 28, 202356.6757.2756.6756.8256.8210,700
Dec 27, 202356.3256.5556.1656.5256.5217,300
Dec 26, 202355.6156.2855.6156.2856.2817,700
Dec 22, 202354.7855.3554.5655.1455.1416,200
Dec 21, 202356.4256.7456.1756.7456.748,300
Dec 20, 202356.6456.9155.6155.7555.7514,000
Dec 19, 202356.4357.0056.3356.8456.8421,600
Dec 18, 202356.0156.2255.7256.1856.188,600
Dec 18, 20230.542 Dividend
Dec 15, 202356.7756.8956.3356.5255.987,100
Dec 14, 202356.6256.9756.3456.9756.4215,100
Dec 13, 202355.5656.5355.3756.4155.8712,900
Dec 12, 202354.8355.7054.7455.7055.1720,100
Dec 11, 202354.8455.2254.7955.2254.6913,300
Dec 08, 202354.9655.3454.9355.2754.7414,600
Dec 07, 202354.5055.1154.5055.1054.576,300
Dec 06, 202354.9255.2054.1554.2253.7028,100
Dec 05, 202354.2254.6254.1454.5254.0011,900
Dec 04, 202354.8255.0454.3655.0454.5111,600
Dec 01, 202354.8955.7554.7955.7555.229,500
Nov 30, 202355.5755.5754.9455.2454.718,400
Nov 29, 202355.6955.7855.3855.5655.038,600
Nov 28, 202354.7755.4354.7055.3554.8214,100
Nov 27, 202354.7755.2754.7355.1354.605,400
Nov 24, 202354.9055.1854.8755.1854.653,800
Nov 22, 202355.3655.5655.1155.4654.935,900
Nov 21, 202355.4455.6055.0955.3154.784,700
Nov 20, 202355.3456.0055.2255.8455.3025,800
Nov 17, 202355.0355.2254.8355.1554.6223,200
Nov 16, 202355.1055.1254.7654.9654.437,900
Nov 15, 202355.5855.9255.3555.4754.9438,800
Nov 14, 202355.5255.6955.1855.2054.6713,600
Nov 13, 202354.9355.2654.6055.1554.6223,100
Nov 10, 202354.0054.9953.6054.9954.4616,700
Nov 09, 202354.9254.9253.9654.1253.609,500
Nov 08, 202354.3554.6653.8754.0653.5417,200
Nov 07, 202352.9353.6652.9353.5653.0512,800
Nov 06, 202353.6853.6852.6952.9952.4814,100
Nov 03, 202352.3853.5152.3853.2752.7615,700
Nov 02, 202351.4451.9351.4151.6151.125,200
Nov 01, 202349.9850.5349.9850.5250.047,800
Oct 31, 202349.6750.1749.5650.1749.6910,800
Oct 30, 202349.7449.9549.2749.6949.218,900
Oct 27, 202349.8549.8549.2749.3248.8510,300
Oct 26, 202349.7449.7449.0349.3848.9110,300
Oct 25, 202351.0951.0950.0550.0549.574,900
Oct 24, 202350.7451.4550.7451.3950.9010,100
Oct 23, 202349.9550.5649.8750.2549.7724,400
Oct 20, 202350.4750.7250.0550.1449.6613,300
Oct 19, 202350.8250.9850.5350.5550.078,500
Oct 18, 202351.3251.5450.8150.8750.388,700
Oct 17, 202351.2652.1551.2651.7851.285,900
Oct 16, 202351.5652.0851.5652.0851.5828,400
Oct 13, 202352.2852.3351.5951.7551.2514,200
Oct 12, 202352.8952.9252.4752.5552.056,200
Oct 11, 202352.9753.0752.7052.9652.4519,800
Oct 10, 202352.1952.9452.1952.6552.1533,900
Oct 09, 202351.2452.0151.2452.0151.517,400
Oct 06, 202350.8851.8950.8451.7951.298,600
Oct 05, 202350.9651.0150.5851.0150.524,500
Oct 04, 202350.5150.9450.4250.9450.4513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...