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
2024-12-31 84.24 84.24 83.09 83.38 0.0M
2024-12-30 84.13 84.39 83.60 84.09 0.0M
2024-12-27 85.00 85.00 83.98 84.77 0.0M
2024-12-26 84.45 85.44 84.45 85.30 0.0M
2024-12-24 84.59 84.67 84.20 84.45 0.0M
2024-12-23 84.56 84.56 83.75 84.22 0.0M
2024-12-20 82.78 84.95 82.40 84.58 0.0M
2024-12-19 83.91 84.74 83.23 83.65 0.0M
2024-12-18 86.66 86.66 82.71 82.89 0.0M
2024-12-17 86.24 86.73 85.44 86.73 0.0M
2024-12-16 84.58 86.11 84.58 86.01 0.0M
2024-12-13 86.00 86.00 84.93 84.93 0.0M
2024-12-12 86.40 86.56 85.68 85.68 0.0M
2024-12-11 85.49 86.87 85.49 86.87 0.0M
2024-12-10 86.26 86.94 84.63 84.63 0.0M
2024-12-09 89.18 89.31 86.88 86.94 0.0M
2024-12-06 88.71 89.58 88.01 89.20 0.0M
2024-12-05 87.62 89.51 87.62 88.61 0.0M
2024-12-04 87.32 87.70 87.06 87.69 0.0M
2024-12-03 85.23 86.47 84.55 86.47 0.0M
2024-12-02 84.75 85.41 84.75 85.02 0.0M
2024-11-29 83.81 84.91 83.68 84.74 0.0M
2024-11-27 83.63 83.63 82.72 83.45 0.0M
2024-11-26 83.01 83.41 82.91 83.29 0.0M
2024-11-25 83.34 83.44 82.75 82.88 0.0M
2024-11-22 81.41 82.87 81.41 82.87 0.0M
2024-11-21 82.81 82.81 81.60 82.34 0.0M
2024-11-20 81.75 82.80 81.36 82.33 0.0M
2024-11-19 79.81 81.51 79.11 81.16 0.0M
2024-11-18 79.06 80.00 79.06 79.99 0.0M
2024-11-15 79.13 79.13 78.48 78.96 0.0M
2024-11-14 79.16 80.11 79.16 79.66 0.0M
2024-11-13 79.20 79.21 77.86 78.13 0.0M
2024-11-12 79.39 79.72 78.88 79.44 0.0M
2024-11-11 80.43 80.87 79.99 80.87 0.0M
2024-11-08 79.37 80.51 79.27 80.39 0.0M
2024-11-07 78.71 80.31 78.71 80.31 0.0M
2024-11-06 75.88 76.09 75.67 75.87 0.0M
2024-11-05 74.37 75.62 74.37 75.62 0.0M
2024-11-04 74.66 74.89 74.13 74.18 0.0M
2024-11-01 74.85 75.10 74.50 74.75 0.0M
2024-10-31 74.86 74.86 74.03 74.60 0.0M
2024-10-30 74.72 75.09 74.46 74.73 0.0M
2024-10-29 74.93 75.73 74.65 75.73 0.0M
2024-10-28 74.17 74.84 73.89 74.77 0.0M
2024-10-25 73.86 74.31 73.47 73.47 0.0M
2024-10-24 73.60 73.72 73.08 73.34 0.0M
2024-10-23 73.33 73.68 72.61 72.90 0.0M
2024-10-22 73.62 73.75 73.26 73.52 0.0M
2024-10-21 73.42 74.04 73.33 74.04 0.0M
2024-10-18 73.97 73.98 73.61 73.70 0.0M
2024-10-17 73.72 73.72 72.82 72.85 0.0M
2024-10-16 73.87 74.06 73.50 73.71 0.0M
2024-10-15 74.32 74.70 73.51 73.51 0.0M
2024-10-14 74.55 75.10 74.55 74.82 0.0M
2024-10-11 74.19 75.49 74.19 75.49 0.0M
2024-10-10 74.85 75.02 74.42 74.60 0.0M
2024-10-09 75.38 75.87 75.09 75.45 0.0M
2024-10-08 75.76 76.33 75.54 76.02 0.0M
2024-10-07 77.28 77.37 76.93 77.20 0.0M
2024-10-04 76.24 76.94 75.83 76.72 0.0M
2024-10-03 75.43 76.11 75.38 75.54 0.0M
2024-10-02 75.86 76.25 75.81 76.25 0.0M
2024-10-01 76.13 76.19 74.76 75.54 0.0M
2024-09-30 76.02 76.75 75.96 76.08 0.0M
2024-09-27 76.52 76.77 76.16 76.41 0.0M
2024-09-26 77.08 77.08 75.75 76.71 0.0M
2024-09-25 74.67 75.15 74.54 74.71 0.0M
2024-09-24 74.50 75.71 74.22 75.71 0.0M
2024-09-23 73.19 73.70 69.87 73.43 0.0M
2024-09-20 73.01 73.33 72.66 73.33 0.0M
2024-09-19 73.48 73.69 73.09 73.22 0.0M
2024-09-18 72.39 72.76 71.81 71.81 0.0M
2024-09-17 72.73 72.91 72.13 72.56 0.0M
2024-09-16 71.47 72.27 71.47 72.08 0.0M
2024-09-13 71.00 72.00 71.00 71.70 0.1M
2024-09-12 69.89 71.10 69.78 71.06 0.0M
2024-09-11 69.15 69.99 68.23 69.89 0.0M
2024-09-10 69.56 69.88 68.95 69.61 0.1M
2024-09-09 69.03 69.53 68.83 69.52 0.0M
2024-09-06 69.66 69.66 68.05 68.41 0.0M
2024-09-05 69.23 69.67 68.97 69.56 0.0M
2024-09-04 69.18 69.62 68.83 68.98 0.0M
2024-09-03 70.39 70.39 68.74 68.85 0.0M
2024-08-30 70.42 70.61 69.82 70.58 0.0M
2024-08-29 69.95 70.71 69.95 70.13 0.0M
2024-08-28 70.21 70.21 69.43 69.65 0.0M
2024-08-27 70.49 70.80 70.09 70.65 0.0M
2024-08-26 70.86 71.22 70.57 70.81 0.0M
2024-08-23 70.23 70.99 70.01 70.85 0.0M
2024-08-22 71.09 71.09 69.84 70.06 0.0M
2024-08-21 70.08 71.11 70.08 71.07 0.0M
2024-08-20 69.67 69.86 69.56 69.63 0.0M
2024-08-19 68.94 69.59 68.91 69.52 0.0M
2024-08-16 67.87 68.60 67.87 68.60 0.0M
2024-08-15 67.62 68.37 67.62 68.37 0.0M
2024-08-14 67.25 67.42 66.78 66.99 0.0M
2024-08-13 66.55 67.48 66.55 67.31 0.0M
2024-08-12 65.74 66.15 65.45 65.45 0.0M
2024-08-09 65.71 65.71 64.95 65.48 0.0M
2024-08-08 64.57 65.71 64.49 65.71 0.0M
2024-08-07 64.63 64.87 63.05 63.08 0.0M
2024-08-06 63.42 64.11 62.94 63.65 0.0M
2024-08-05 60.91 63.04 60.91 62.78 0.0M
2024-08-02 65.00 65.16 64.03 64.84 0.1M
2024-08-01 67.35 67.50 65.72 65.91 0.0M
2024-07-31 68.20 68.49 67.79 67.90 0.0M
2024-07-30 67.17 67.50 66.59 66.78 0.0M
2024-07-29 67.19 67.38 66.93 66.94 0.0M
2024-07-26 66.92 67.25 66.88 67.24 0.0M
2024-07-25 66.59 67.37 66.32 66.64 0.0M
2024-07-24 67.66 68.35 66.71 66.97 0.0M
2024-07-23 67.82 68.32 67.81 68.25 0.0M
2024-07-22 68.08 68.50 68.08 68.50 0.0M
2024-07-19 67.92 68.02 67.35 67.63 0.0M
2024-07-18 69.22 69.52 68.30 68.35 0.0M
2024-07-17 69.86 70.22 69.39 69.51 0.0M
2024-07-16 70.19 70.47 70.05 70.47 0.0M
2024-07-15 70.47 70.90 70.30 70.35 0.0M
2024-07-12 70.18 70.85 70.05 70.70 0.0M
2024-07-11 69.61 70.08 69.31 69.72 0.0M
2024-07-10 68.82 69.15 68.71 69.15 0.0M
2024-07-09 68.37 68.82 68.18 68.36 0.0M
2024-07-08 67.80 68.08 67.52 68.08 0.0M
2024-07-05 67.35 67.71 67.11 67.71 0.0M
2024-07-03 66.94 67.48 66.94 67.33 0.0M
2024-07-02 65.91 66.70 65.91 66.67 0.0M
2024-07-01 66.66 66.66 65.91 66.10 0.0M
2024-06-28 66.86 67.32 66.56 66.91 0.0M
2024-06-27 66.31 66.80 66.31 66.72 0.0M
2024-06-26 66.43 66.69 66.15 66.69 0.0M
2024-06-25 66.26 66.63 65.85 66.49 0.0M
2024-06-24 65.71 66.39 65.54 66.04 0.0M
2024-06-21 66.06 66.08 65.67 65.79 0.0M
2024-06-20 66.00 66.20 65.81 65.99 0.0M
2024-06-18 65.91 66.30 65.82 66.25 0.0M
2024-06-17 65.87 66.24 65.66 65.95 0.0M
2024-06-14 65.71 65.97 65.71 65.96 0.0M
2024-06-13 65.97 66.11 65.55 65.96 0.0M
2024-06-12 66.72 67.03 65.90 65.90 0.0M
2024-06-11 65.84 66.44 65.21 66.44 0.0M
2024-06-10 66.66 66.84 66.22 66.32 0.0M
2024-06-07 67.86 68.82 66.80 67.06 0.0M
2024-06-06 67.80 69.50 67.53 69.31 0.0M
2024-06-05 66.78 67.90 66.78 67.90 0.0M
2024-06-04 66.25 66.71 65.98 66.45 0.0M
2024-06-03 67.55 67.62 65.99 66.20 0.0M
2024-05-31 64.85 64.97 64.25 64.97 0.0M
2024-05-30 64.80 65.27 64.42 64.86 0.0M
2024-05-29 64.32 64.51 64.10 64.40 0.0M
2024-05-28 65.14 65.65 64.66 65.17 0.0M
2024-05-24 64.46 65.28 64.41 65.05 0.0M
2024-05-23 66.17 66.17 64.25 64.45 0.0M
2024-05-22 65.96 66.36 65.66 65.77 0.0M
2024-05-21 66.22 66.33 65.69 66.29 0.0M
2024-05-20 66.60 67.23 66.32 67.04 0.0M
2024-05-17 66.70 66.80 66.36 66.58 0.0M
2024-05-16 67.68 67.90 67.26 67.26 0.0M
2024-05-15 67.59 67.95 66.21 67.86 0.0M
2024-05-14 66.39 69.00 66.39 68.41 0.1M
2024-05-13 64.64 66.22 64.40 65.06 0.0M
2024-05-10 63.77 64.08 63.26 63.27 0.0M
2024-05-09 62.55 63.19 62.52 63.07 0.0M
2024-05-08 62.39 62.68 62.32 62.48 0.0M
2024-05-07 63.35 63.72 63.27 63.61 0.0M
2024-05-06 63.23 63.74 63.13 63.74 0.0M
2024-05-03 62.33 63.27 62.12 63.17 0.0M
2024-05-02 60.82 61.61 60.45 61.61 0.0M
2024-05-01 59.85 60.65 59.71 59.96 0.0M
2024-04-30 60.59 60.66 60.05 60.13 0.0M
2024-04-29 60.96 61.29 60.89 61.29 0.0M
2024-04-26 60.25 60.87 60.25 60.64 0.0M
2024-04-25 58.95 59.90 58.90 59.90 0.0M
2024-04-24 60.23 60.28 59.59 60.15 0.0M
2024-04-23 59.26 59.98 59.26 59.76 0.0M
2024-04-22 58.90 59.38 58.68 59.11 0.0M
2024-04-19 58.13 58.48 57.84 58.05 0.0M
2024-04-18 58.76 59.13 58.52 58.65 0.0M
2024-04-17 59.19 59.19 58.49 58.63 0.0M
2024-04-16 58.53 59.35 58.53 59.01 0.0M
2024-04-15 60.24 60.24 58.80 58.93 0.0M
2024-04-12 60.71 60.71 59.82 59.93 0.0M
2024-04-11 61.55 61.65 61.05 61.56 0.0M
2024-04-10 61.45 61.58 61.10 61.33 0.0M
2024-04-09 62.09 62.31 61.75 62.16 0.0M
2024-04-08 61.59 61.89 61.54 61.88 0.0M
2024-04-05 60.78 61.54 60.77 61.34 0.0M
2024-04-04 62.15 62.27 60.85 60.85 0.0M
2024-04-03 61.19 61.71 61.19 61.59 0.0M
2024-04-02 61.44 61.66 61.28 61.59 0.0M
2024-04-01 62.44 62.50 61.83 62.12 0.0M
2024-03-28 62.39 62.76 62.36 62.52 0.0M
2024-03-27 62.63 62.71 62.27 62.71 0.0M
2024-03-26 62.71 62.89 62.44 62.44 0.0M
2024-03-25 61.88 62.36 61.88 62.21 0.0M
2024-03-22 62.94 62.94 62.51 62.63 0.0M
2024-03-21 63.38 63.40 62.91 62.91 0.0M
2024-03-20 62.26 63.07 62.17 62.99 0.0M
2024-03-19 62.02 62.29 61.52 62.29 0.0M
2024-03-18 62.96 62.99 62.46 62.59 0.0M
2024-03-15 62.16 62.65 62.16 62.40 0.0M
2024-03-14 63.68 63.96 62.62 62.89 0.0M
2024-03-13 63.57 64.16 63.57 63.94 0.0M
2024-03-12 63.65 64.18 63.22 64.06 0.0M
2024-03-11 63.10 63.61 63.03 63.32 0.0M
2024-03-08 64.50 65.22 63.06 63.06 0.0M
2024-03-07 63.84 64.20 63.73 64.11 0.0M
2024-03-06 63.47 63.80 63.26 63.46 0.0M
2024-03-05 62.43 62.56 62.06 62.56 0.0M
2024-03-04 63.45 63.53 62.76 62.91 0.0M
2024-03-01 62.47 63.34 58.71 63.18 0.0M
2024-02-29 61.36 61.75 61.25 61.60 0.0M
2024-02-28 60.85 61.10 60.70 60.83 0.0M
2024-02-27 61.38 61.74 61.21 61.59 0.0M
2024-02-26 61.44 61.77 61.44 61.55 0.0M
2024-02-23 61.91 62.10 61.34 61.51 0.0M
2024-02-22 60.99 61.78 60.95 61.61 0.0M
2024-02-21 59.58 59.88 59.30 59.51 0.0M
2024-02-20 60.64 60.64 59.39 59.83 0.0M
2024-02-16 61.75 62.00 61.38 61.38 0.0M
2024-02-15 61.26 61.75 61.26 61.68 0.0M
2024-02-14 60.41 61.30 60.41 61.14 0.1M
2024-02-13 59.29 59.83 59.29 59.60 0.0M
2024-02-12 60.38 61.27 60.37 60.46 0.0M
2024-02-09 59.76 60.40 59.76 60.29 0.0M
2024-02-08 59.88 60.33 59.88 60.02 0.1M
2024-02-07 59.60 60.20 59.60 60.14 0.0M
2024-02-06 59.36 59.72 59.19 59.72 0.0M
2024-02-05 59.37 59.44 58.63 59.09 0.0M
2024-02-02 58.55 59.33 58.54 59.31 0.0M
2024-02-01 57.33 57.80 57.13 57.79 0.0M
2024-01-31 57.23 57.72 57.07 57.07 0.0M
2024-01-30 58.35 58.40 57.63 57.79 0.0M
2024-01-29 58.19 58.67 57.88 58.65 0.0M
2024-01-26 58.14 58.36 57.95 58.09 0.0M
2024-01-25 58.43 58.57 58.17 58.30 0.0M
2024-01-24 58.05 58.50 57.86 57.86 0.0M
2024-01-23 56.95 57.42 56.91 57.27 0.0M
2024-01-22 56.34 56.69 56.28 56.46 0.0M
2024-01-19 55.92 56.36 55.33 56.36 0.0M
2024-01-18 55.58 55.58 55.03 55.53 0.1M
2024-01-17 54.69 54.97 54.54 54.97 0.0M
2024-01-16 55.59 56.07 55.52 55.62 0.0M
2024-01-12 56.59 56.90 56.31 56.35 0.0M
2024-01-11 56.67 56.70 55.76 56.45 0.0M
2024-01-10 56.19 56.63 56.09 56.38 0.0M
2024-01-09 55.84 56.02 55.68 55.79 0.0M
2024-01-08 54.81 55.86 54.79 55.86 0.0M
2024-01-05 54.63 55.30 54.63 54.79 0.0M
2024-01-04 54.95 55.40 54.80 55.08 0.0M
2024-01-03 54.77 55.17 54.74 54.86 0.0M
2024-01-02 55.92 55.94 55.16 55.42 0.0M