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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.19	54.53	54.53	55.37	54.36	6,126
September 04, 2025	54.95	54.9	54.9	56.08	54.79	6,468
September 03, 2025	55	54.98	54.98	55.23	54.87	3,976
September 02, 2025	54.33	54.63	54.63	54.75	53.8	3,580
September 01, 2025	54.64	54.44	54.44	54.74	54.37	3,423
August 29, 2025	54.98	54.61	54.61	55.17	54.56	4,939
August 28, 2025	56.05	55	55	56.05	54.61	2,969
August 27, 2025	55.02	54.64	54.64	55.03	54.37	2,657
August 26, 2025	55.06	55.25	55.25	55.42	54.86	1,573
August 22, 2025	54.12	54.89	54.89	54.96	53.78	5,303
August 21, 2025	54.05	54.23	54.23	54.26	53.78	2,903
August 20, 2025	54.03	53.75	53.75	54.07	53.35	6,442
August 19, 2025	54.81	54.41	54.41	55.03	54.25	6,665
August 18, 2025	56.27	54.94	54.94	56.27	54.73	3,441
August 15, 2025	55.1	54.46	54.46	55.15	54.28	2,388
August 14, 2025	55.04	54.71	54.71	55.21	54.46	7,102
August 13, 2025	55.46	54.91	54.91	55.59	54.88	11,459
August 12, 2025	55.92	55	55	55.92	54.49	2,663
August 11, 2025	55.58	54.84	54.84	55.58	54.15	5,561
August 08, 2025	54.38	54.41	54.41	54.81	54.34	14,727
August 07, 2025	55.02	54.35	54.35	55.02	53.83	5,179
August 06, 2025	53.75	53.39	53.39	53.91	53.33	3,909
August 05, 2025	53.81	53.43	53.43	53.92	53.43	3,889
August 04, 2025	52.44	53.09	53.09	53.74	52.44	7,180
August 01, 2025	52.68	51.9	51.9	52.84	51.53	8,269
July 31, 2025	52.28	52.76	52.76	53.21	52.13	19,475
July 30, 2025	51.62	51.97	51.97	51.99	51.41	3,434
July 29, 2025	52	51.57	51.57	52.26	51.57	4,005
July 28, 2025	51.75	51.31	51.31	51.92	51.28	1,242
July 25, 2025	51.6	51.77	51.77	51.88	51.47	577
July 24, 2025	51.99	51.85	51.85	52.1	51.68	3,805
July 23, 2025	52.02	51.69	51.69	52.09	51.65	1,812
July 22, 2025	51.84	51.46	51.46	51.95	51.25	5,990
July 21, 2025	52.22	52.29	52.29	52.36	52.01	4,734
July 18, 2025	52.23	52.16	52.16	52.35	52.03	5,668
July 17, 2025	51.88	52.19	52.19	52.28	51.7	3,859
July 16, 2025	50.64	50.98	50.98	51.22	50.57	8,252
July 15, 2025	50.49	50.54	50.54	50.66	50.44	1,809
July 14, 2025	49.62	50.4	50.4	50.44	49.52	2,026
July 11, 2025	50	49.88	49.88	50.14	49.66	1,842
July 10, 2025	50.11	49.8	49.8	50.42	49.53	7,579
July 09, 2025	50.15	50.2	50.2	50.32	50.03	4,813
July 08, 2025	50.37	50.35	50.35	50.62	50.19	5,256
July 07, 2025	49.85	50.23	50.23	50.3	49.85	1,788
July 04, 2025	49.98	50.07	50.07	50.13	49.86	1,830
July 03, 2025	50.1	50.15	50.15	50.16	48.87	8,992
July 02, 2025	50.18	50.4	50.4	50.62	49.93	2,087
July 01, 2025	51.13	50.87	50.87	51.32	50.73	6,364
June 30, 2025	51.32	51.3	51.3	51.44	51.09	6,391
June 27, 2025	50.9	50.89	50.89	50.98	50.74	3,307
June 26, 2025	50.61	50.61	50.61	50.76	50.41	3,239
June 25, 2025	50.93	50.83	50.83	51.19	50.8	3,183
June 24, 2025	50.84	50.88	50.88	50.95	50.66	3,470
June 23, 2025	49.99	50.1	50.1	50.47	49.55	2,178
June 20, 2025	50.54	50.2	50.2	50.72	50.11	4,896
June 19, 2025	51.07	50.59	50.59	51.07	50.5	814
June 18, 2025	51.11	50.98	50.98	51.2	50.92	3,206
June 17, 2025	50.07	50.24	50.24	50.28	49.91	2,288
June 16, 2025	49.74	50.06	50.06	50.19	49.5	3,254
June 13, 2025	49.47	49.68	49.68	49.86	49.17	13,743

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