VanEck Video Gaming and eSports ETF (ESPO)

86.48Last Price

-3.11 (-3.47%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/28/2025	85.35	86.17	84.98	86.17	14,947	86.17
1/27/2025	83.89	84.65	83.81	84.35	13,036	84.35
1/24/2025	85.27	85.66	85.03	85.36	11,318	85.36
1/23/2025	83.73	84.46	83.65	84.11	10,537	84.11
1/22/2025	84.47	84.81	84.37	84.55	10,280	84.55
1/21/2025	84.48	84.97	83.74	84.60	30,712	84.60
1/17/2025	84.15	84.24	83.74	83.95	34,446	83.95
1/16/2025	83.90	84.00	83.44	83.51	6,988	83.51
1/15/2025	84.38	84.38	83.72	84.12	26,695	84.12
1/14/2025	82.50	82.75	81.66	82.09	21,873	82.09
1/13/2025	81.04	81.98	81.00	81.90	49,280	81.90
1/10/2025	82.25	82.25	81.18	81.61	34,420	81.61
1/08/2025	83.00	83.09	82.26	82.92	25,645	82.92
1/07/2025	84.95	84.97	83.40	83.56	32,722	83.56
1/06/2025	85.94	86.45	85.08	85.41	45,120	85.41
1/03/2025	84.77	85.45	84.31	85.45	36,316	85.45
1/02/2025	84.11	84.51	83.44	83.96	23,970	83.96
12/31/2024	84.09	0.00	84.09	83.38	0	83.38
12/30/2024	84.13	84.39	83.60	84.09	16,856	84.09
12/27/2024	85.00	85.00	83.98	84.77	8,496	84.77
12/26/2024	84.45	85.44	84.45	85.30	45,704	85.30
12/24/2024	84.59	84.67	84.20	84.45	7,159	84.45
12/23/2024	84.56	84.56	83.75	84.22	15,596	84.22
12/20/2024	82.78	84.95	82.40	84.58	19,611	84.22
12/19/2024	83.91	84.74	83.23	83.65	23,649	83.29
12/18/2024	86.66	86.66	82.71	82.89	24,451	82.53
12/17/2024	86.24	86.73	85.44	86.73	27,828	86.36
12/16/2024	84.58	86.11	84.58	86.01	14,064	85.64
12/13/2024	86.00	86.00	84.93	84.93	23,022	84.56
12/12/2024	86.40	86.56	85.68	85.68	10,382	85.31
12/11/2024	85.49	86.87	85.49	86.87	21,977	86.50