VanEck Video Gaming and eSports ETF (ESPO)

Historical Prices For VanEck Video Gaming and eSports ETF (ESPO)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	92.99	93.66	92.74	93.64	23,309	93.64
4/25/2025	92.51	93.19	91.69	93.13	30,359	93.13
4/24/2025	90.70	92.78	90.59	92.76	25,947	92.76
4/23/2025	91.67	91.95	90.50	90.50	39,458	90.50
4/22/2025	88.54	90.37	88.54	90.07	20,258	90.07
4/21/2025	87.98	88.13	87.10	88.11	39,324	88.11
4/17/2025	88.56	88.99	87.86	88.56	45,331	88.56
4/16/2025	87.40	87.91	86.21	86.73	16,150	86.73
4/15/2025	87.53	88.07	87.23	87.91	11,377	87.91
4/14/2025	87.79	88.23	86.77	87.52	28,331	87.52
4/11/2025	85.09	86.78	84.74	86.78	21,347	86.78
4/10/2025	85.71	85.99	83.67	84.94	88,501	84.94
4/09/2025	79.55	85.97	79.23	85.35	112,567	85.35
4/08/2025	83.25	83.58	78.94	79.91	39,743	79.91
4/07/2025	77.96	81.99	77.91	80.18	59,256	80.18
4/04/2025	83.01	83.39	80.01	80.60	66,949	80.60
4/03/2025	86.27	86.67	85.48	85.91	16,395	85.91
4/02/2025	87.77	89.05	87.77	88.86	12,837	88.86
4/01/2025	86.92	87.87	86.10	87.77	14,537	87.77
3/31/2025	85.64	86.49	84.61	86.28	47,760	86.28
3/28/2025	88.83	88.83	87.71	87.74	15,929	87.74
3/27/2025	90.43	90.89	88.36	88.36	13,074	88.36
3/26/2025	92.66	92.66	91.16	91.37	24,497	91.37
3/25/2025	92.02	92.54	91.75	92.50	48,286	92.50
3/24/2025	90.99	91.24	90.70	91.11	13,769	91.11
3/21/2025	88.83	90.01	88.76	89.73	11,916	89.73
3/20/2025	88.44	89.35	88.44	89.13	13,215	89.13
3/19/2025	89.05	90.23	88.92	90.05	11,001	90.05
3/18/2025	89.64	89.64	88.30	88.80	26,187	88.80
3/17/2025	89.02	90.34	89.02	90.22	48,219	90.22
3/14/2025	88.43	88.94	88.35	88.73	15,408	88.73
3/13/2025	87.48	87.56	86.82	86.95	16,899	86.95
3/12/2025	88.05	88.34	87.29	87.99	21,029	87.99
3/11/2025	86.68	87.72	86.06	87.21	26,583	87.21
3/10/2025	87.39	87.72	85.79	86.48	35,161	86.48
3/07/2025	89.11	89.78	87.87	89.59	15,527	89.59
3/06/2025	92.57	92.88	90.58	90.80	22,632	90.80
3/05/2025	91.02	92.58	90.89	92.53	28,166	92.53
3/04/2025	89.47	91.76	88.57	90.60	41,016	90.60
3/03/2025	91.49	92.22	89.93	90.24	22,227	90.24
2/28/2025	89.98	90.89	89.61	90.41	69,119	90.41
2/27/2025	92.54	92.67	90.66	90.73	50,439	90.73
2/26/2025	92.10	93.16	91.73	92.45	66,321	92.45
2/25/2025	94.04	94.05	92.24	92.95	79,012	92.95
2/24/2025	95.33	95.33	93.51	93.93	43,632	93.93
2/21/2025	97.13	97.45	95.62	96.02	37,084	96.02
2/20/2025	96.02	96.36	95.33	96.36	21,146	96.36
2/19/2025	96.33	96.42	95.75	96.03	18,090	96.03
2/18/2025	97.06	97.06	95.68	96.29	53,384	96.29
2/14/2025	94.66	95.47	94.56	95.24	55,294	95.24
2/13/2025	93.40	94.01	92.99	93.97	152,717	93.97
2/12/2025	90.54	91.42	90.52	91.25	30,873	91.25
2/11/2025	91.62	92.19	91.56	91.83	22,237	91.83
2/10/2025	91.67	92.34	91.60	92.03	34,856	92.03
2/07/2025	91.09	91.84	90.11	90.27	62,953	90.27
2/06/2025	90.80	91.54	90.64	91.29	74,897	91.29
2/05/2025	90.40	90.56	90.00	90.45	26,168	90.45
2/04/2025	88.14	89.00	88.14	89.00	66,482	89.00
2/03/2025	86.53	88.05	86.01	87.37	38,370	87.37
1/31/2025	88.16	88.22	86.90	87.17	17,387	87.17
1/30/2025	87.39	88.33	87.39	88.14	13,456	88.14
1/29/2025	86.05	86.61	85.30	86.31	40,711	86.31