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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	114.75	114.55	114.55	114.75	114.01	24,003
August 14, 2025	114.18	114.66	114.66	115.15	114.18	23,835
August 13, 2025	115.98	115.72	115.72	116	115.03	34,331
August 12, 2025	113.64	115.34	115.34	115.35	113.64	15,520
August 11, 2025	112.89	113.28	113.28	113.72	112.73	21,700
August 08, 2025	113.27	112.88	112.88	113.49	112.7	14,400
August 07, 2025	112.17	112.22	112.22	112.74	111.47	23,100
August 06, 2025	110.71	111.06	111.06	111.19	109.93	33,304
August 05, 2025	110	109.6	109.6	110.54	109.56	12,600
August 04, 2025	107.36	109.32	109.32	109.32	107.36	26,039
August 01, 2025	107	106.14	106.14	107	105.58	18,600
July 31, 2025	108.28	107.54	107.54	108.3	107.26	14,015
July 30, 2025	105.94	106.54	106.54	107.12	105.94	23,436
July 29, 2025	107.29	106.39	106.39	107.49	106.02	31,908
July 28, 2025	107.08	106.78	106.78	107.15	106.36	23,600
July 25, 2025	107.42	107.5	107.52	108.07	107.42	9,427
July 24, 2025	108.75	108.41	108.41	108.85	108.38	15,318
July 23, 2025	108.78	108.93	108.93	109.19	108.39	12,600
July 22, 2025	108.72	108.15	108.15	108.81	107.39	21,600
July 21, 2025	108.72	109.12	109.12	109.76	108.72	17,124
July 18, 2025	108.74	109.04	109.04	109.44	108.54	20,329
July 17, 2025	107.49	108.7	108.7	108.91	107.46	18,610
July 16, 2025	105.91	107.15	107.15	107.23	105.67	14,903
July 15, 2025	105.49	105.12	105.12	105.59	104.81	27,800
July 14, 2025	104.01	105.16	105.16	105.26	104	50,421
July 11, 2025	104.69	104.48	104.48	104.91	104.21	47,930
July 10, 2025	105.66	105.22	105.22	105.68	104.53	24,636
July 09, 2025	106.19	106.3	106.3	106.37	105.7	33,000
July 08, 2025	106.33	106.34	106.34	106.34	105.81	23,507
July 07, 2025	105.4	105.87	105.87	106.49	105.4	34,900
July 03, 2025	105.81	106.16	106.16	106.31	105.6	31,439
July 02, 2025	106.46	106.55	106.55	106.74	106.1	45,511
July 01, 2025	109.21	108.17	108.17	109.26	107.93	38,600
June 30, 2025	109.14	109.54	109.54	109.55	108.87	35,900
June 27, 2025	108.22	108.04	108.04	108.49	107.81	26,933
June 26, 2025	107.8	107.96	107.96	108.14	107.09	39,000
June 25, 2025	107.59	107.32	107.32	107.65	107.04	34,757
June 24, 2025	106.9	107.62	107.62	107.8	106.63	30,000
June 23, 2025	103.88	105.26	105.26	105.26	103.63	31,902
June 20, 2025	105.8	104.28	104.28	105.8	104.28	27,300
June 18, 2025	106.09	105.87	105.87	106.59	105.65	31,742
June 17, 2025	105.15	104.38	104.38	105.18	104.18	12,144
June 16, 2025	104.83	105.42	105.42	105.8	104.44	29,000
June 13, 2025	103.71	103.56	103.56	104.58	103.51	32,708
June 12, 2025	104.44	104.67	104.67	104.9	104.13	54,800
June 11, 2025	104.61	104.33	104.33	104.73	104.31	21,903
June 10, 2025	105.32	104.98	104.98	105.32	104.28	19,476
June 09, 2025	105.42	104.66	104.66	105.48	104.43	25,811
June 06, 2025	105	105.05	105.05	105.35	104.79	21,047
June 05, 2025	105.13	104.64	104.64	105.25	103.99	39,832
June 04, 2025	103.92	104.7	104.7	105.48	103.86	93,034
June 03, 2025	103.15	102.79	102.79	103.15	102.36	19,000
June 02, 2025	102.01	103.23	103.23	103.23	101.7	20,904
May 30, 2025	100.52	101.27	101.27	101.38	99.94	40,225
May 29, 2025	102.94	101.41	101.41	102.94	100.84	33,200
May 28, 2025	102.55	102.27	102.27	102.75	101.78	27,612
May 27, 2025	101.96	103.18	103.18	103.18	101.7	51,178
May 23, 2025	97.98	99.62	99.62	99.91	97.98	21,939
May 22, 2025	98.46	98.38	98.38	98.75	97.89	49,901
May 21, 2025	99.69	99.12	99.12	100.42	98.86	21,900

VanEck Video Gaming and eSports ETF (ESPO) NASDAQ