VanEck Video Gaming and eSports ETF - ESPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.63	109.25	109.25	109.63	109.08	17,471
December 03, 2025	109.34	109.53	109.53	109.6	109.17	21,400
December 02, 2025	110.25	110.08	110.08	110.43	109.86	18,037
December 01, 2025	110.02	110.75	110.75	110.91	110.02	23,500
November 28, 2025	110.25	110.64	110.64	110.7	110.23	12,845
November 26, 2025	109.35	109.87	109.87	110.21	109.35	21,200
November 25, 2025	108.94	109.49	109.49	109.63	108.63	12,500
November 24, 2025	108.2	109.39	109.39	109.49	108.2	25,444
November 21, 2025	106.94	107.53	107.53	108.23	106.76	94,100
November 20, 2025	107.7	105.51	105.51	108.14	105.31	44,519
November 19, 2025	107.93	107.47	107.47	107.93	107.15	40,343
November 18, 2025	107.92	108.6	108.6	109.06	107.77	238,619
November 17, 2025	109.48	108.94	108.94	109.99	108.54	28,713
November 14, 2025	110.15	110.66	110.66	111.49	109.91	28,300
November 13, 2025	112.2	110.89	110.89	112.33	110.43	42,000
November 12, 2025	113.13	112.79	112.79	113.13	112.61	14,200
November 11, 2025	112.59	113.03	113.03	113.22	112.59	36,110
November 10, 2025	112.19	112.68	112.68	112.72	112.08	21,100
November 07, 2025	111.15	111.8	111.8	111.92	110.51	37,034
November 06, 2025	113.23	112.27	112.27	113.23	112.21	16,539
November 05, 2025	113.28	113.29	113.29	113.45	112.49	17,700
November 04, 2025	112.54	112.46	112.46	113.42	112.32	25,943
November 03, 2025	113.81	113.38	113.38	114.08	112.92	195,549
October 31, 2025	114.25	113.69	113.69	114.25	113.26	27,200
October 30, 2025	113.35	112.29	112.29	113.46	112.25	112,837
October 29, 2025	115.52	115.44	115.44	115.8	114.82	34,600
October 28, 2025	116.26	115.96	115.96	116.34	115.84	37,341
October 27, 2025	116.21	116.15	116.15	116.51	116.01	41,642
October 24, 2025	115.95	115.32	115.32	115.95	115.3	16,300
October 23, 2025	115.04	115.58	115.58	115.77	114.87	23,700
October 22, 2025	115.68	114.71	114.71	115.92	114	62,927
October 21, 2025	116.79	116.54	116.54	117.12	116.5	24,500
October 20, 2025	116.16	116.66	116.66	116.66	116.03	41,978
October 17, 2025	114.05	115.37	115.37	115.57	114.05	97,641
October 16, 2025	116.42	115.32	115.32	116.42	115	296,819
October 15, 2025	116.5	116.64	116.64	117.28	116.1	35,400
October 14, 2025	114.98	115.59	115.59	116.5	114.01	117,631
October 13, 2025	116.46	116.59	116.59	116.85	116.12	46,300
October 10, 2025	117.55	114.76	114.76	118.27	114.44	93,519
October 09, 2025	119.4	118.68	118.68	119.5	118.15	181,559
October 08, 2025	119.99	120.02	120.02	120.05	119.67	60,900
October 07, 2025	120.69	119.61	119.61	120.69	119.5	71,013
October 06, 2025	121.48	120.98	120.98	121.53	120.83	47,100
October 03, 2025	122.1	121.07	121.07	122.1	120.67	42,253
October 02, 2025	122.26	121.65	121.65	122.28	121.44	62,907
October 01, 2025	122.7	122.11	122.11	122.99	122	25,007
September 30, 2025	121.99	121.23	121.23	121.99	120.89	60,317
September 29, 2025	121.95	121.99	121.99	122.06	121.36	64,828
September 26, 2025	118.58	120.25	120.25	120.25	118.16	65,246
September 25, 2025	118.52	118.58	118.58	119.11	118.03	85,500
September 24, 2025	120.62	119.37	119.37	120.78	119.16	83,500
September 23, 2025	121.8	120.62	120.62	121.8	120.5	32,500
September 22, 2025	121.17	121.42	121.42	121.93	120.78	23,755
September 19, 2025	121	121.3	121.3	121.4	120.69	35,400
September 18, 2025	121.56	121.4	121.4	122.17	121.33	91,400
September 17, 2025	121.91	122.3	122.3	122.5	121.1	36,249
September 16, 2025	121.25	121.5	121.5	121.96	120.76	34,321
September 15, 2025	120.57	121.84	121.84	121.98	120.57	39,631
September 12, 2025	119.42	119.99	119.99	120.35	119.4	21,300
September 11, 2025	119.18	119.73	119.73	120.12	119.18	34,100

VanEck Video Gaming and eSports ETF (ESPO) NASDAQ