VanEck Video Gaming and eSports ETF (ESPO)
87.17
-0.97 (-1.10%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 88.16 | 88.22 | 86.90 | 87.17 | 17,347 | 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 | 84.58 |
| 12/19/2024 | 83.91 | 84.74 | 83.23 | 83.65 | 23,649 | 83.65 |
| 12/18/2024 | 86.66 | 86.66 | 82.71 | 82.89 | 24,451 | 82.89 |
| 12/17/2024 | 86.24 | 86.73 | 85.44 | 86.73 | 27,828 | 86.73 |
| 12/16/2024 | 84.58 | 86.11 | 84.58 | 86.01 | 14,064 | 86.01 |
| 12/13/2024 | 86.00 | 86.00 | 84.93 | 84.93 | 23,022 | 84.93 |
| 12/12/2024 | 86.40 | 86.56 | 85.68 | 85.68 | 10,382 | 85.68 |
| 12/11/2024 | 85.49 | 86.87 | 85.49 | 86.87 | 21,977 | 86.87 |
| 12/10/2024 | 86.26 | 86.94 | 84.63 | 84.63 | 21,258 | 84.63 |
| 12/09/2024 | 89.18 | 89.31 | 86.88 | 86.94 | 20,646 | 86.94 |
| 12/06/2024 | 88.71 | 89.58 | 88.01 | 89.20 | 19,529 | 89.20 |
| 12/05/2024 | 87.62 | 89.51 | 87.62 | 88.61 | 20,312 | 88.61 |
| 12/04/2024 | 87.32 | 87.70 | 87.06 | 87.69 | 28,135 | 87.69 |
| 12/03/2024 | 85.23 | 86.47 | 84.55 | 86.47 | 31,727 | 86.47 |
| 12/02/2024 | 84.75 | 85.41 | 84.75 | 85.02 | 12,753 | 85.02 |
| 11/29/2024 | 83.81 | 84.91 | 83.68 | 84.74 | 31,027 | 84.74 |
| 11/27/2024 | 83.63 | 83.63 | 82.72 | 83.45 | 18,129 | 83.45 |
| 11/26/2024 | 83.01 | 83.41 | 82.91 | 83.29 | 11,753 | 83.29 |
| 11/25/2024 | 83.34 | 83.44 | 82.75 | 82.88 | 8,218 | 82.88 |
| 11/22/2024 | 81.41 | 82.87 | 81.41 | 82.87 | 11,912 | 82.87 |
| 11/21/2024 | 82.81 | 82.81 | 81.60 | 82.34 | 15,351 | 82.34 |
| 11/20/2024 | 81.75 | 82.80 | 81.36 | 82.33 | 14,889 | 82.33 |
| 11/19/2024 | 79.81 | 81.51 | 79.11 | 81.16 | 27,592 | 81.16 |
| 11/18/2024 | 79.06 | 80.00 | 79.06 | 79.99 | 8,653 | 79.99 |
| 11/15/2024 | 79.13 | 79.13 | 78.48 | 78.96 | 14,114 | 78.96 |
| 11/14/2024 | 79.16 | 80.11 | 79.16 | 79.66 | 18,760 | 79.66 |
| 11/13/2024 | 79.20 | 79.21 | 77.86 | 78.13 | 31,253 | 78.13 |
| 11/12/2024 | 79.39 | 79.72 | 78.88 | 79.44 | 16,327 | 79.44 |
| 11/11/2024 | 80.43 | 80.87 | 79.99 | 80.87 | 11,658 | 80.87 |
| 11/08/2024 | 79.37 | 80.51 | 79.27 | 80.39 | 16,131 | 80.39 |
| 11/07/2024 | 78.71 | 80.31 | 78.71 | 80.31 | 46,281 | 80.31 |
| 11/06/2024 | 75.88 | 76.09 | 75.67 | 75.87 | 15,272 | 75.87 |
| 11/05/2024 | 74.37 | 75.62 | 74.37 | 75.62 | 7,351 | 75.62 |
| 11/04/2024 | 74.66 | 74.89 | 74.13 | 74.18 | 12,560 | 74.18 |
| 11/01/2024 | 74.85 | 75.10 | 74.50 | 74.75 | 4,586 | 74.75 |