VanEck Video Gaming and eSports ETF (ESPO)

Last Price103.61

Change-0.81 (-0.77%)

NASDAQ · Last Trade: Jan 2nd, 2:32 AM EST

Historical Prices For VanEck Video Gaming and eSports ETF (ESPO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	104.00	104.01	103.47	103.61	13,696	103.61
12/30/2025	104.52	104.60	104.27	104.41	15,363	104.41
12/29/2025	104.17	104.53	104.17	104.38	11,748	104.38
12/26/2025	104.66	104.95	104.39	104.76	64,277	104.76
12/24/2025	103.92	104.45	103.92	104.38	13,167	104.38
12/23/2025	103.94	104.28	103.75	104.13	86,302	104.13
12/22/2025	103.48	104.50	103.48	103.97	56,018	103.97
12/19/2025	105.29	105.81	105.12	105.46	35,619	104.17
12/18/2025	105.61	106.08	105.27	105.27	24,493	103.98
12/17/2025	105.63	105.83	104.72	104.74	14,826	103.46
12/16/2025	105.79	106.14	105.51	105.95	37,422	104.66
12/15/2025	106.69	106.97	106.26	106.34	18,550	105.04
12/12/2025	107.54	107.79	106.18	106.22	58,202	104.92
12/11/2025	108.22	108.61	107.85	108.05	30,143	106.73
12/10/2025	108.54	108.84	108.18	108.42	15,406	107.09
12/09/2025	108.80	109.30	108.80	109.22	17,461	107.88
12/08/2025	108.91	109.38	108.89	109.35	19,313	108.02
12/05/2025	109.23	109.58	109.03	109.17	17,145	107.83
12/04/2025	109.63	109.63	109.08	109.25	17,476	107.92
12/03/2025	109.34	109.60	109.17	109.53	21,384	108.19
12/02/2025	110.25	110.43	109.86	110.08	18,038	108.73
12/01/2025	110.02	110.91	110.02	110.75	23,480	109.40
11/28/2025	110.25	110.69	110.23	110.64	12,846	109.29
11/26/2025	109.35	110.21	109.35	109.87	21,169	108.53
11/25/2025	108.94	109.63	108.63	109.49	12,464	108.15
11/24/2025	108.20	109.49	108.20	109.39	25,444	108.05
11/21/2025	106.94	108.23	106.76	107.53	94,056	106.22
11/20/2025	107.70	108.14	105.31	105.51	44,466	104.22
11/19/2025	107.93	107.93	107.15	107.47	40,334	106.16
11/18/2025	107.92	109.06	107.77	108.60	238,520	107.27
11/17/2025	109.48	109.99	108.54	108.94	28,713	107.60
11/14/2025	110.15	111.49	109.91	110.66	28,285	109.31
11/13/2025	112.20	112.33	110.43	110.89	41,968	109.53
11/12/2025	113.13	113.13	112.61	112.79	14,167	111.41
11/11/2025	112.59	113.22	112.59	113.03	36,111	111.64
11/10/2025	112.19	112.72	112.08	112.68	21,093	111.30
11/07/2025	111.15	111.92	110.51	111.80	37,035	110.43
11/06/2025	113.23	113.23	112.14	112.27	16,565	110.90
11/05/2025	113.28	113.45	112.49	113.29	17,665	111.91
11/04/2025	112.54	113.42	112.32	112.46	25,944	111.08
11/03/2025	113.81	114.08	112.92	113.38	195,550	111.99
10/31/2025	114.25	114.25	113.26	113.69	27,161	112.30
10/30/2025	113.35	113.46	112.25	112.29	112,838	110.92
10/29/2025	115.52	115.80	114.82	115.44	34,572	114.03
10/28/2025	116.26	116.34	115.84	115.96	37,342	114.54
10/27/2025	116.21	116.51	116.01	116.15	41,643	114.73
10/24/2025	115.95	115.95	115.30	115.32	16,265	113.91
10/23/2025	115.04	115.77	114.87	115.58	23,685	114.17
10/22/2025	115.68	115.92	114.00	114.71	62,928	113.31
10/21/2025	116.79	117.12	116.50	116.54	24,476	115.12
10/20/2025	116.16	116.66	116.03	116.66	42,004	115.23
10/17/2025	114.05	115.57	114.05	115.37	97,642	113.96
10/16/2025	116.42	116.42	115.00	115.32	296,820	113.91
10/15/2025	116.50	117.28	116.10	116.64	35,368	115.21
10/14/2025	114.98	116.50	114.00	115.59	117,631	114.18
10/13/2025	116.46	116.85	116.12	116.59	46,277	115.17
10/10/2025	117.55	118.27	114.44	114.76	93,520	113.36
10/09/2025	119.50	119.50	118.15	118.68	181,908	117.23
10/08/2025	119.99	120.05	119.67	120.02	60,898	118.55
10/07/2025	120.69	120.69	119.50	119.61	71,014	118.15
10/06/2025	121.48	121.53	120.83	120.98	47,094	119.50
10/03/2025	122.10	122.10	120.67	121.07	42,254	119.59
10/02/2025	122.26	122.28	121.44	121.65	62,907	120.16