VanEck Video Gaming and eSports ETF (ESPO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 62.33 | 63.17 | 62.12 | 63.17 | 63.17 | 13,066 |
| May 02, 2024 | 60.82 | 61.61 | 60.45 | 61.61 | 61.61 | 12,900 |
| May 01, 2024 | 59.85 | 60.65 | 59.71 | 59.96 | 59.96 | 6,800 |
| Apr 30, 2024 | 60.59 | 60.66 | 60.05 | 60.13 | 60.13 | 6,800 |
| Apr 29, 2024 | 60.96 | 61.29 | 60.89 | 61.29 | 61.29 | 19,000 |
| Apr 26, 2024 | 60.25 | 60.87 | 60.25 | 60.64 | 60.64 | 9,500 |
| Apr 25, 2024 | 58.95 | 59.90 | 58.90 | 59.90 | 59.90 | 9,500 |
| Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 60.15 | 9,000 |
| Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 59.76 | 15,300 |
| Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 59.11 | 13,300 |
| Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 58.05 | 13,800 |
| Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 58.65 | 7,300 |
| Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 58.63 | 37,100 |
| Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.01 | 59.01 | 10,600 |
| Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 58.93 | 13,100 |
| Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 59.93 | 10,100 |
| Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.56 | 61.56 | 8,800 |
| Apr 10, 2024 | 61.45 | 61.58 | 61.10 | 61.33 | 61.33 | 4,500 |
| Apr 09, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 62.16 | 8,400 |
| Apr 08, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 61.88 | 9,700 |
| Apr 05, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 61.34 | 7,400 |
| Apr 04, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 60.85 | 9,300 |
| Apr 03, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 61.59 | 17,800 |
| Apr 02, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 61.59 | 15,000 |
| Apr 01, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 62.12 | 9,000 |
| Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 62.52 | 9,400 |
| Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 62.71 | 11,100 |
| Mar 26, 2024 | 62.71 | 62.89 | 62.44 | 62.44 | 62.44 | 8,800 |
| Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 62.21 | 9,200 |
| Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 62.63 | 6,500 |
| Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 62.91 | 20,700 |
| Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 62.99 | 31,400 |
| Mar 19, 2024 | 62.02 | 62.29 | 61.52 | 62.29 | 62.29 | 12,900 |
| Mar 18, 2024 | 62.96 | 62.99 | 62.46 | 62.59 | 62.59 | 16,900 |
| Mar 15, 2024 | 62.16 | 62.65 | 62.16 | 62.40 | 62.40 | 15,300 |
| Mar 14, 2024 | 63.68 | 63.96 | 62.62 | 62.89 | 62.89 | 17,400 |
| Mar 13, 2024 | 63.57 | 64.16 | 63.57 | 63.94 | 63.94 | 16,000 |
| Mar 12, 2024 | 63.65 | 64.18 | 63.22 | 64.06 | 64.06 | 14,500 |
| Mar 11, 2024 | 63.10 | 63.61 | 63.03 | 63.32 | 63.32 | 14,400 |
| Mar 08, 2024 | 64.50 | 65.22 | 63.06 | 63.06 | 63.06 | 14,000 |
| Mar 07, 2024 | 63.84 | 64.20 | 63.73 | 64.11 | 64.11 | 12,300 |
| Mar 06, 2024 | 63.47 | 63.80 | 63.26 | 63.46 | 63.46 | 12,200 |
| Mar 05, 2024 | 62.43 | 62.56 | 62.06 | 62.56 | 62.56 | 12,500 |
| Mar 04, 2024 | 63.45 | 63.53 | 62.76 | 62.91 | 62.91 | 20,200 |
| Mar 01, 2024 | 62.47 | 63.34 | 58.71 | 63.18 | 63.18 | 40,200 |
| Feb 29, 2024 | 61.36 | 61.75 | 61.25 | 61.60 | 61.60 | 21,700 |
| Feb 28, 2024 | 60.85 | 61.10 | 60.70 | 60.83 | 60.83 | 7,900 |
| Feb 27, 2024 | 61.38 | 61.74 | 61.21 | 61.59 | 61.59 | 14,500 |
| Feb 26, 2024 | 61.44 | 61.77 | 61.44 | 61.55 | 61.55 | 10,800 |
| Feb 23, 2024 | 61.91 | 62.10 | 61.34 | 61.51 | 61.51 | 10,700 |
| Feb 22, 2024 | 60.99 | 61.78 | 60.95 | 61.61 | 61.61 | 16,700 |
| Feb 21, 2024 | 59.58 | 59.88 | 59.30 | 59.51 | 59.51 | 18,900 |
| Feb 20, 2024 | 60.64 | 60.64 | 59.39 | 59.83 | 59.83 | 22,200 |
| Feb 16, 2024 | 61.75 | 62.00 | 61.38 | 61.38 | 61.38 | 13,000 |
| Feb 15, 2024 | 61.26 | 61.75 | 61.26 | 61.68 | 61.68 | 20,800 |
| Feb 14, 2024 | 60.41 | 61.30 | 60.41 | 61.14 | 61.14 | 92,100 |
| Feb 13, 2024 | 59.29 | 59.83 | 59.29 | 59.60 | 59.60 | 8,700 |
| Feb 12, 2024 | 60.38 | 61.27 | 60.37 | 60.46 | 60.46 | 22,100 |
| Feb 09, 2024 | 59.76 | 60.40 | 59.76 | 60.29 | 60.29 | 18,400 |
| Feb 08, 2024 | 59.88 | 60.33 | 59.88 | 60.02 | 60.02 | 50,900 |
| Feb 07, 2024 | 59.60 | 60.20 | 59.60 | 60.14 | 60.14 | 23,600 |
| Feb 06, 2024 | 59.36 | 59.72 | 59.19 | 59.72 | 59.72 | 19,500 |
| Feb 05, 2024 | 59.37 | 59.44 | 58.63 | 59.09 | 59.09 | 20,800 |
| Feb 02, 2024 | 58.55 | 59.33 | 58.54 | 59.31 | 59.31 | 29,900 |
| Feb 01, 2024 | 57.33 | 57.80 | 57.13 | 57.79 | 57.79 | 21,100 |
| Jan 31, 2024 | 57.23 | 57.72 | 57.07 | 57.07 | 57.07 | 13,400 |
| Jan 30, 2024 | 58.35 | 58.40 | 57.63 | 57.79 | 57.79 | 16,700 |
| Jan 29, 2024 | 58.19 | 58.67 | 57.88 | 58.65 | 58.65 | 17,200 |
| Jan 26, 2024 | 58.14 | 58.36 | 57.95 | 58.09 | 58.09 | 11,100 |
| Jan 25, 2024 | 58.43 | 58.57 | 58.17 | 58.30 | 58.30 | 16,000 |
| Jan 24, 2024 | 58.05 | 58.50 | 57.86 | 57.86 | 57.86 | 17,100 |
| Jan 23, 2024 | 56.95 | 57.42 | 56.91 | 57.27 | 57.27 | 18,200 |
| Jan 22, 2024 | 56.34 | 56.69 | 56.28 | 56.46 | 56.46 | 43,900 |
| Jan 19, 2024 | 55.92 | 56.36 | 55.33 | 56.36 | 56.36 | 11,700 |
| Jan 18, 2024 | 55.58 | 55.58 | 55.03 | 55.53 | 55.53 | 53,700 |
| Jan 17, 2024 | 54.69 | 54.97 | 54.54 | 54.97 | 54.97 | 13,400 |
| Jan 16, 2024 | 55.59 | 56.07 | 55.52 | 55.62 | 55.62 | 10,300 |
| Jan 12, 2024 | 56.59 | 56.90 | 56.31 | 56.35 | 56.35 | 7,800 |
| Jan 11, 2024 | 56.67 | 56.70 | 55.76 | 56.45 | 56.45 | 11,600 |
| Jan 10, 2024 | 56.19 | 56.63 | 56.09 | 56.38 | 56.38 | 5,300 |
| Jan 09, 2024 | 55.84 | 56.02 | 55.68 | 55.79 | 55.79 | 8,300 |
| Jan 08, 2024 | 54.81 | 55.86 | 54.79 | 55.86 | 55.86 | 9,300 |
| Jan 05, 2024 | 54.63 | 55.30 | 54.63 | 54.79 | 54.79 | 5,100 |
| Jan 04, 2024 | 54.95 | 55.40 | 54.80 | 55.08 | 55.08 | 6,700 |
| Jan 03, 2024 | 54.77 | 55.17 | 54.74 | 54.86 | 54.86 | 6,800 |
| Jan 02, 2024 | 55.92 | 55.94 | 55.16 | 55.42 | 55.42 | 41,200 |
| Dec 29, 2023 | 56.92 | 57.20 | 56.60 | 56.73 | 56.73 | 10,300 |
| Dec 28, 2023 | 56.67 | 57.27 | 56.67 | 56.82 | 56.82 | 10,700 |
| Dec 27, 2023 | 56.32 | 56.55 | 56.16 | 56.52 | 56.52 | 17,300 |
| Dec 26, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 56.28 | 17,700 |
| Dec 22, 2023 | 54.78 | 55.35 | 54.56 | 55.14 | 55.14 | 16,200 |
| Dec 21, 2023 | 56.42 | 56.74 | 56.17 | 56.74 | 56.74 | 8,300 |
| Dec 20, 2023 | 56.64 | 56.91 | 55.61 | 55.75 | 55.75 | 14,000 |
| Dec 19, 2023 | 56.43 | 57.00 | 56.33 | 56.84 | 56.84 | 21,600 |
| Dec 18, 2023 | 56.01 | 56.22 | 55.72 | 56.18 | 56.18 | 8,600 |
| Dec 18, 2023 | 0.542 Dividend | |||||
| Dec 15, 2023 | 56.77 | 56.89 | 56.33 | 56.52 | 55.98 | 7,100 |
| Dec 14, 2023 | 56.62 | 56.97 | 56.34 | 56.97 | 56.42 | 15,100 |
| Dec 13, 2023 | 55.56 | 56.53 | 55.37 | 56.41 | 55.87 | 12,900 |
| Dec 12, 2023 | 54.83 | 55.70 | 54.74 | 55.70 | 55.17 | 20,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.