VanEck Video Gaming and eSports UCITS ETF - ESGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.16	53.29	53.29	53.92	53.15	869
December 03, 2025	54.03	53.42	53.42	54.21	52.97	3,278
December 02, 2025	54.11	54.28	54.28	54.62	54.11	10,810
December 01, 2025	54.29	54.48	54.48	54.63	53.85	2,960
November 28, 2025	53	54.36	54.36	56.32	50	1,691
November 27, 2025	54.17	54.04	54.04	54.29	53.88	2,242
November 26, 2025	54.29	54.06	54.06	54.48	53.83	1,372
November 25, 2025	54.01	53.86	53.86	54.47	53.69	10,256
November 24, 2025	54.22	54.19	54.19	54.4	53.58	5,747
November 21, 2025	53.02	53.36	53.36	53.69	53	4,735
November 20, 2025	53.76	53.19	53.19	54.34	53.19	6,537
November 19, 2025	53.55	53.58	53.58	54.15	53.45	8,100
November 18, 2025	53.52	53.87	53.87	53.9	53.35	9,246
November 17, 2025	54.51	54.22	54.22	55.6	53.95	5,203
November 14, 2025	55.13	55.2	55.2	55.3	54.3	4,670
November 13, 2025	56.16	54.99	54.99	56.32	54.94	3,759
November 12, 2025	56.43	56.05	56.05	56.58	55.96	2,644
November 11, 2025	55.65	55.83	55.83	56.03	55.57	1,881
November 10, 2025	56.08	55.66	55.66	56.25	55.34	15,808
November 07, 2025	55.47	54.87	54.87	56.81	54.87	6,841
November 06, 2025	57.67	55.9	55.9	57.67	55.85	2,124
November 05, 2025	56.39	56.2	56.2	56.78	55.95	5,827
November 04, 2025	56.03	56.46	56.46	56.72	56.01	4,113
November 03, 2025	56.76	56.15	56.15	56.99	56.05	9,130
October 31, 2025	56.58	56.22	56.22	56.73	56.15	2,487
October 30, 2025	56.46	56.19	56.19	57.27	55.83	11,923
October 29, 2025	56.91	56.99	56.99	57.33	56.77	4,473
October 28, 2025	56.82	57.01	57.01	57.67	56.39	4,295
October 27, 2025	56.92	56.8	56.8	57.42	56.24	5,008
October 24, 2025	56.24	56.77	56.77	56.95	56.24	4,197
October 23, 2025	56.39	56.35	56.35	56.48	55.39	2,228
October 22, 2025	56.67	55.84	55.84	57.27	55.84	5,434
October 21, 2025	57.02	56.83	56.83	57.13	56.76	4,443
October 20, 2025	56.19	56.6	56.6	56.65	56.19	6,453
October 17, 2025	55.2	55.88	55.88	56.15	54.58	15,740
October 16, 2025	56.72	56.24	56.24	56.72	56.14	15,825
October 15, 2025	56.86	56.91	56.91	57.23	56.68	11,365
October 14, 2025	56.38	56.71	56.71	56.79	55.18	5,512
October 13, 2025	57	56.83	56.83	57.08	56.01	9,253
October 10, 2025	57.77	56.4	56.4	57.99	56.39	9,575
October 09, 2025	57.8	57.98	57.98	58.1	57.76	13,973
October 08, 2025	57.82	58.18	58.18	58.57	57.76	5,682
October 07, 2025	58.49	58.05	58.05	58.58	58.01	20,897
October 06, 2025	59.99	58.59	58.59	59.99	58.31	10,726
October 03, 2025	58.83	58.82	58.82	59.71	58.67	7,839
October 02, 2025	58.9	58.89	58.89	59.14	58.29	7,047
October 01, 2025	58.73	59	59	59.21	58.64	4,964
September 30, 2025	59.05	58.54	58.54	59.16	58.41	9,445
September 29, 2025	58.31	58.96	58.96	59.15	58.12	5,914
September 26, 2025	57.45	57.42	57.42	57.65	57.2	4,141
September 25, 2025	57.67	57.77	57.77	58.23	57.27	7,127
September 24, 2025	58.18	57.94	57.94	58.34	57.93	8,020
September 23, 2025	58.37	58.3	58.3	58.49	58.23	7,704
September 22, 2025	58.22	58.47	58.47	58.61	58.05	10,975
September 19, 2025	57.95	58.24	58.24	58.45	57.95	3,410
September 18, 2025	58.11	58.27	58.27	58.44	57.77	10,621
September 17, 2025	58.27	57.7	57.7	58.35	57.7	4,654
September 16, 2025	57.92	57.59	57.59	57.97	57.54	9,736
September 15, 2025	57.6	58.07	58.07	58.18	57.45	14,138
September 12, 2025	57.38	57.46	57.46	57.74	57.2	8,386

VanEck Video Gaming and eSports UCITS ETF (ESGB.L) LSE