VanEck Video Gaming and eSports ETF

ESPO
🏛️ usa →
120.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.92 57.20 56.60 56.73 0.0M
2023-12-28 56.67 57.27 56.67 56.82 0.0M
2023-12-27 56.32 56.55 56.16 56.52 0.0M
2023-12-26 55.61 56.28 55.61 56.28 0.0M
2023-12-22 54.78 55.35 54.56 55.14 0.0M
2023-12-21 56.42 56.74 56.17 56.74 0.0M
2023-12-20 56.64 56.91 55.61 55.75 0.0M
2023-12-19 56.43 57.00 56.33 56.84 0.0M
2023-12-18 56.01 56.22 55.72 56.18 0.0M
2023-12-15 56.77 56.89 56.33 56.52 0.0M
2023-12-14 56.62 56.97 56.34 56.97 0.0M
2023-12-13 55.56 56.53 55.37 56.41 0.0M
2023-12-12 54.83 55.70 54.74 55.70 0.0M
2023-12-11 54.84 55.22 54.79 55.22 0.0M
2023-12-08 54.96 55.34 54.93 55.27 0.0M
2023-12-07 54.50 55.11 54.50 55.10 0.0M
2023-12-06 54.92 55.20 54.15 54.22 0.0M
2023-12-05 54.22 54.62 54.14 54.52 0.0M
2023-12-04 54.82 55.04 54.36 55.04 0.0M
2023-12-01 54.89 55.75 54.79 55.75 0.0M
2023-11-30 55.57 55.57 54.94 55.24 0.0M
2023-11-29 55.69 55.78 55.38 55.56 0.0M
2023-11-28 54.77 55.43 54.70 55.35 0.0M
2023-11-27 54.77 55.27 54.73 55.13 0.0M
2023-11-24 54.90 55.18 54.87 55.18 0.0M
2023-11-22 55.36 55.56 55.11 55.46 0.0M
2023-11-21 55.44 55.60 55.09 55.31 0.0M
2023-11-20 55.34 56.00 55.22 55.84 0.0M
2023-11-17 55.03 55.22 54.83 55.15 0.0M
2023-11-16 55.10 55.12 54.76 54.96 0.0M
2023-11-15 55.58 55.92 55.35 55.47 0.0M
2023-11-14 55.52 55.69 55.18 55.20 0.0M
2023-11-13 54.93 55.26 54.60 55.15 0.0M
2023-11-10 54.00 54.99 53.60 54.99 0.0M
2023-11-09 54.92 54.92 53.96 54.12 0.0M
2023-11-08 54.35 54.66 53.87 54.06 0.0M
2023-11-07 52.93 53.66 52.93 53.56 0.0M
2023-11-06 53.68 53.68 52.69 52.99 0.0M
2023-11-03 52.38 53.51 52.38 53.27 0.0M
2023-11-02 51.44 51.93 51.41 51.61 0.0M
2023-11-01 49.98 50.53 49.98 50.52 0.0M
2023-10-31 49.67 50.17 49.56 50.17 0.0M
2023-10-30 49.74 49.95 49.27 49.69 0.0M
2023-10-27 49.85 49.85 49.27 49.32 0.0M
2023-10-26 49.74 49.74 49.03 49.38 0.0M
2023-10-25 51.09 51.09 50.05 50.05 0.0M
2023-10-24 50.74 51.45 50.74 51.39 0.0M
2023-10-23 49.95 50.56 49.87 50.25 0.0M
2023-10-20 50.47 50.72 50.05 50.14 0.0M
2023-10-19 50.82 50.98 50.53 50.55 0.0M
2023-10-18 51.32 51.54 50.81 50.87 0.0M
2023-10-17 51.26 52.15 51.26 51.78 0.0M
2023-10-16 51.56 52.08 51.56 52.08 0.0M
2023-10-13 52.28 52.33 51.59 51.75 0.0M
2023-10-12 52.89 52.92 52.47 52.55 0.0M
2023-10-11 52.97 53.07 52.70 52.96 0.0M
2023-10-10 52.19 52.94 52.19 52.65 0.0M
2023-10-09 51.24 52.01 51.24 52.01 0.0M
2023-10-06 50.88 51.89 50.84 51.79 0.0M
2023-10-05 50.96 51.01 50.58 51.01 0.0M
2023-10-04 50.51 50.94 50.42 50.94 0.0M
2023-10-03 51.05 51.05 50.33 50.62 0.0M
2023-10-02 51.27 51.37 51.00 51.31 0.0M
2023-09-29 51.77 51.97 51.41 51.56 0.0M
2023-09-28 50.50 51.27 50.50 51.05 0.0M
2023-09-27 50.83 51.06 50.38 50.90 0.0M
2023-09-26 50.72 50.97 50.50 50.54 0.0M
2023-09-25 50.35 51.17 50.35 51.11 0.0M
2023-09-22 50.79 50.93 50.50 50.65 0.0M
2023-09-21 50.50 50.50 50.00 50.03 0.0M
2023-09-20 52.14 52.25 51.33 51.38 0.0M
2023-09-19 52.32 52.46 51.93 52.18 0.0M
2023-09-18 52.33 52.53 51.86 52.41 0.0M
2023-09-15 53.06 53.23 52.64 52.66 0.0M
2023-09-14 53.48 53.68 53.30 53.50 0.0M
2023-09-13 52.87 53.18 52.87 53.04 0.0M
2023-09-12 53.17 53.71 53.08 53.33 0.0M
2023-09-11 53.67 53.70 53.20 53.64 0.0M
2023-09-08 53.33 53.43 53.04 53.15 0.0M
2023-09-07 53.39 53.54 53.13 53.51 0.0M
2023-09-06 54.23 54.41 53.81 53.99 0.0M
2023-09-05 54.16 54.41 53.97 54.34 0.0M
2023-09-01 54.70 54.80 54.39 54.57 0.0M
2023-08-31 54.24 54.38 53.91 54.19 0.0M
2023-08-30 54.06 54.44 53.84 54.16 0.0M
2023-08-29 53.30 54.25 53.30 54.25 0.0M
2023-08-28 53.00 53.32 52.82 53.32 0.0M
2023-08-25 52.48 52.70 52.21 52.69 0.0M
2023-08-24 53.99 53.99 52.46 52.58 0.0M
2023-08-23 52.86 53.65 52.82 53.61 0.0M
2023-08-22 53.58 53.58 52.67 52.82 0.0M
2023-08-21 52.50 53.10 52.45 53.10 0.0M
2023-08-18 51.78 52.40 51.71 52.23 0.0M
2023-08-17 53.36 53.36 52.44 52.62 0.0M
2023-08-16 53.37 53.41 52.91 52.91 0.0M
2023-08-15 54.39 54.39 53.60 53.60 0.0M
2023-08-14 53.95 54.83 53.91 54.72 0.0M
2023-08-11 54.42 54.42 53.89 54.13 0.0M
2023-08-10 55.20 55.62 54.59 54.93 0.0M
2023-08-09 55.47 55.47 54.29 54.46 0.0M
2023-08-08 55.33 55.60 54.80 55.43 0.0M
2023-08-07 56.53 56.53 55.97 56.29 0.0M
2023-08-04 56.66 56.78 56.03 56.09 0.0M
2023-08-03 56.07 56.73 56.06 56.44 0.0M
2023-08-02 57.23 57.23 55.80 56.11 0.0M
2023-08-01 58.08 58.37 58.01 58.17 0.0M
2023-07-31 58.61 58.80 58.47 58.67 0.0M
2023-07-28 58.13 58.51 58.07 58.36 0.0M
2023-07-27 58.43 58.59 57.47 57.57 0.0M
2023-07-26 57.15 57.59 57.11 57.45 0.0M
2023-07-25 57.56 57.65 57.33 57.33 0.0M
2023-07-24 56.88 57.30 56.48 57.15 0.0M
2023-07-21 57.29 57.32 56.74 56.87 0.0M
2023-07-20 57.84 57.97 56.95 57.11 0.0M
2023-07-19 58.99 59.12 58.34 58.49 0.1M
2023-07-18 58.61 58.75 58.18 58.73 0.0M
2023-07-17 58.21 58.75 58.02 58.72 0.0M
2023-07-14 58.69 58.73 57.88 57.96 0.0M
2023-07-13 58.09 58.66 58.09 58.62 0.0M
2023-07-12 57.02 57.29 56.77 57.28 0.1M
2023-07-11 55.10 56.35 54.98 56.35 0.1M
2023-07-10 54.33 54.86 54.20 54.81 0.0M
2023-07-07 54.13 55.07 54.12 54.48 0.0M
2023-07-06 54.37 54.37 53.72 54.16 0.0M
2023-07-05 55.48 55.48 55.06 55.22 0.0M
2023-07-03 55.93 56.17 55.93 56.13 0.0M
2023-06-30 55.72 56.08 55.72 55.75 0.0M
2023-06-29 55.44 55.48 55.14 55.30 0.0M
2023-06-28 55.25 55.86 55.25 55.53 0.0M
2023-06-27 54.75 55.69 54.68 55.63 0.0M
2023-06-26 54.26 54.75 53.92 54.22 0.1M
2023-06-23 54.33 54.35 54.00 54.20 0.0M
2023-06-22 55.05 55.42 55.02 55.41 0.0M
2023-06-21 56.04 56.38 55.40 55.43 0.0M
2023-06-20 56.60 56.97 56.03 56.38 0.0M
2023-06-16 57.73 57.73 57.05 57.05 0.0M
2023-06-15 56.89 57.43 56.79 57.30 0.1M
2023-06-14 56.28 57.16 56.23 57.16 0.0M
2023-06-13 56.32 56.55 56.10 56.44 0.0M
2023-06-12 55.06 55.45 55.04 55.40 0.1M
2023-06-09 54.72 55.18 54.50 54.73 0.0M
2023-06-08 53.28 54.13 53.27 54.01 0.0M
2023-06-07 54.99 55.30 53.80 53.97 0.0M
2023-06-06 54.52 55.11 54.43 55.10 0.0M
2023-06-05 53.89 54.52 53.89 54.42 0.0M
2023-06-02 54.40 54.40 53.96 54.09 0.0M
2023-06-01 52.95 53.94 52.88 53.64 0.0M
2023-05-31 52.67 52.89 52.23 52.46 0.0M
2023-05-30 53.68 53.96 52.96 53.11 0.0M
2023-05-26 52.72 53.64 52.72 53.56 0.1M
2023-05-25 52.82 52.82 52.28 52.53 0.0M
2023-05-24 51.13 51.41 50.92 51.27 0.0M
2023-05-23 52.44 52.76 51.93 52.03 0.0M
2023-05-22 52.77 53.33 52.77 53.13 0.0M
2023-05-19 52.95 53.01 52.40 52.59 0.0M
2023-05-18 52.66 53.13 52.66 53.07 0.0M
2023-05-17 51.91 52.74 51.80 52.69 0.1M
2023-05-16 51.92 52.12 51.82 51.82 0.0M
2023-05-15 51.97 52.77 51.89 52.75 0.0M
2023-05-12 52.33 52.33 51.40 51.62 0.0M
2023-05-11 52.06 52.76 52.06 52.41 0.0M
2023-05-10 51.82 51.97 51.43 51.82 0.0M
2023-05-09 51.24 51.62 51.19 51.44 0.0M
2023-05-08 51.24 51.95 51.17 51.88 0.0M
2023-05-05 50.14 51.24 50.14 51.20 0.0M
2023-05-04 49.77 50.25 49.70 50.13 0.0M
2023-05-03 49.93 50.13 49.59 49.73 0.0M
2023-05-02 50.52 50.52 49.73 50.01 0.0M
2023-05-01 50.72 51.13 50.70 50.78 0.0M
2023-04-28 50.39 50.99 50.37 50.95 0.0M
2023-04-27 49.95 50.48 49.90 50.43 0.0M
2023-04-26 50.39 50.50 49.67 49.77 0.0M
2023-04-25 50.77 50.81 49.95 50.02 0.3M
2023-04-24 51.18 51.28 50.77 51.10 0.2M
2023-04-21 51.35 51.35 51.08 51.35 0.0M
2023-04-20 51.54 51.97 51.26 51.43 0.0M
2023-04-19 51.67 52.06 51.56 51.93 0.0M
2023-04-18 52.61 52.61 52.18 52.34 0.0M
2023-04-17 51.85 51.96 51.61 51.92 0.0M
2023-04-14 52.18 52.50 51.79 52.09 0.0M
2023-04-13 51.99 52.46 51.99 52.32 0.0M
2023-04-12 52.43 52.43 51.44 51.45 0.0M
2023-04-11 52.51 52.73 52.11 52.27 0.0M
2023-04-10 52.00 52.67 51.77 52.56 0.0M
2023-04-06 52.04 52.59 51.90 52.37 0.0M
2023-04-05 53.12 53.12 51.91 52.35 0.0M
2023-04-04 53.21 53.37 53.03 53.14 0.0M
2023-04-03 52.94 53.33 52.76 53.28 0.1M
2023-03-31 52.27 52.88 52.17 52.88 0.0M
2023-03-30 52.38 52.55 52.22 52.53 0.0M
2023-03-29 51.76 52.15 51.62 52.15 0.0M
2023-03-28 51.59 51.67 51.17 51.45 0.0M
2023-03-27 51.82 51.94 51.25 51.58 0.0M
2023-03-24 51.74 51.99 51.36 51.84 0.0M
2023-03-23 51.28 52.33 51.05 51.49 0.0M
2023-03-22 50.92 51.55 50.21 50.36 0.0M
2023-03-21 50.00 50.45 49.75 50.19 0.0M
2023-03-20 49.52 49.82 49.22 49.73 0.0M
2023-03-17 50.02 50.10 49.41 49.62 0.0M
2023-03-16 47.92 49.64 47.91 49.64 0.0M
2023-03-15 47.45 48.02 47.06 48.02 0.0M
2023-03-14 48.00 48.64 48.00 48.53 0.0M
2023-03-13 46.81 47.79 46.46 47.32 0.0M
2023-03-10 47.48 47.62 46.67 47.10 0.0M
2023-03-09 48.49 48.78 47.41 47.49 0.1M
2023-03-08 48.21 48.60 48.13 48.59 0.0M
2023-03-07 48.35 48.83 48.08 48.23 0.0M
2023-03-06 48.69 49.08 48.26 48.42 0.0M
2023-03-03 47.95 48.75 47.95 48.71 0.0M
2023-03-02 46.48 47.82 46.48 47.82 0.0M
2023-03-01 47.16 47.16 46.55 46.77 0.0M
2023-02-28 46.38 46.81 46.28 46.53 0.0M
2023-02-27 46.85 46.88 46.54 46.72 0.0M
2023-02-24 46.92 46.92 46.11 46.36 0.1M
2023-02-23 48.40 48.40 47.19 47.81 0.0M
2023-02-22 47.51 47.80 47.09 47.36 0.0M
2023-02-21 48.02 48.34 47.42 47.43 0.0M
2023-02-17 48.94 48.94 48.43 48.73 0.0M
2023-02-16 49.58 50.26 49.47 49.70 0.0M
2023-02-15 49.12 50.15 48.94 50.15 0.1M
2023-02-14 48.42 49.30 48.35 49.24 0.0M
2023-02-13 48.23 48.83 47.92 48.68 0.0M
2023-02-10 48.61 48.66 47.92 48.23 0.0M
2023-02-09 50.24 50.43 49.24 49.24 0.0M
2023-02-08 49.30 49.66 48.88 48.88 0.0M
2023-02-07 48.97 49.80 48.48 49.52 0.1M
2023-02-06 48.85 49.08 48.61 48.95 0.0M
2023-02-03 50.11 50.74 49.68 49.74 0.1M
2023-02-02 50.56 51.32 50.42 51.05 0.0M
2023-02-01 48.70 50.00 48.48 49.86 0.0M
2023-01-31 48.22 48.84 48.11 48.84 0.0M
2023-01-30 48.93 49.01 48.11 48.17 0.1M
2023-01-27 49.03 50.10 49.03 49.96 0.0M
2023-01-26 49.38 49.80 48.60 49.37 0.0M
2023-01-25 48.04 48.68 47.65 48.68 0.0M
2023-01-24 48.24 48.59 48.16 48.41 0.0M
2023-01-23 47.36 48.72 47.29 48.61 0.1M
2023-01-20 46.23 47.19 46.19 47.12 0.0M
2023-01-19 46.39 46.57 45.90 46.00 0.0M
2023-01-18 47.60 47.79 46.54 46.57 0.0M
2023-01-17 46.59 47.09 46.44 47.00 0.0M
2023-01-13 45.71 46.56 45.71 46.33 0.0M
2023-01-12 45.68 45.97 44.78 45.85 0.0M
2023-01-11 45.68 46.24 45.40 46.24 0.0M
2023-01-10 44.65 45.40 44.57 45.40 0.0M
2023-01-09 44.75 45.23 44.66 44.66 0.0M
2023-01-06 43.98 44.43 43.23 44.36 0.0M
2023-01-05 44.05 44.05 43.64 43.94 0.0M
2023-01-04 44.22 44.78 44.12 44.74 0.1M
2023-01-03 43.80 44.07 43.11 43.37 0.1M