VanEck Video Gaming and eSports ETF (ESPO)

Last Price94.51

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 23rd, 9:42 AM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	94.63	94.63	94.18	94.51	13,857	94.51
4/21/2026	94.63	95.19	93.52	93.55	9,208	93.55
4/20/2026	95.66	96.56	95.33	96.04	23,037	96.04
4/17/2026	96.26	97.00	95.67	95.78	12,787	95.78
4/16/2026	94.97	95.30	94.50	94.92	15,034	94.92
4/15/2026	92.30	93.70	92.30	93.70	14,503	93.70
4/14/2026	91.06	92.19	91.06	91.97	10,595	91.97
4/13/2026	89.02	90.82	89.02	90.82	6,952	90.82
4/10/2026	89.82	89.82	89.29	89.80	6,219	89.80
4/09/2026	90.17	90.18	89.31	89.84	13,154	89.84
4/08/2026	92.15	92.15	90.82	90.97	9,307	90.97
4/07/2026	89.26	89.67	88.52	89.67	18,180	89.67
4/06/2026	89.95	89.95	89.01	89.28	7,322	89.28
4/02/2026	88.28	90.31	88.28	90.28	18,904	90.28
4/01/2026	90.83	91.53	90.67	90.94	11,703	90.94
3/31/2026	88.23	90.62	88.23	90.50	19,417	90.50
3/30/2026	87.65	87.98	86.92	87.37	21,216	87.37
3/27/2026	88.40	88.52	87.21	87.48	20,377	87.48
3/26/2026	87.96	88.69	87.12	87.21	15,011	87.21
3/25/2026	89.02	89.28	88.62	88.85	8,713	88.85
3/24/2026	88.92	88.92	88.14	88.15	20,961	88.15
3/23/2026	90.22	91.31	89.98	90.27	28,557	90.27
3/20/2026	90.10	90.10	88.43	88.62	22,527	88.62
3/19/2026	89.50	91.00	89.50	90.77	22,891	90.77
3/18/2026	91.82	92.00	90.73	90.78	12,544	90.78
3/17/2026	92.98	93.36	92.31	92.45	15,559	92.45
3/16/2026	93.33	93.63	93.16	93.42	11,369	93.42
3/13/2026	93.09	93.22	91.97	92.04	6,363	92.04
3/12/2026	92.81	92.81	91.67	91.81	11,442	91.81
3/11/2026	93.07	93.46	92.33	92.84	54,363	92.84
3/10/2026	93.57	94.50	93.36	93.51	28,470	93.51
3/09/2026	90.55	92.93	90.54	92.68	59,832	92.68
3/06/2026	90.50	90.80	89.87	90.43	28,475	90.43
3/05/2026	90.27	90.99	89.34	90.00	27,399	90.00
3/04/2026	92.12	92.93	91.72	92.76	55,269	92.76
3/03/2026	89.54	91.39	88.93	90.87	48,448	90.87
3/02/2026	91.75	92.89	91.75	92.71	36,728	92.71
2/27/2026	94.06	94.06	93.74	93.78	23,612	93.78
2/26/2026	93.35	94.52	93.25	94.52	32,826	94.52
2/25/2026	93.02	93.81	93.02	93.75	26,529	93.75
2/24/2026	91.30	92.62	91.30	92.40	26,815	92.40
2/23/2026	92.60	92.70	92.17	92.68	29,507	92.68
2/20/2026	92.10	93.04	92.00	92.92	41,374	92.92
2/19/2026	92.93	93.41	92.93	93.35	18,680	93.35
2/18/2026	93.51	93.87	93.25	93.39	6,774	93.39
2/17/2026	92.76	93.34	92.42	92.93	18,696	92.93
2/13/2026	92.71	93.30	92.63	92.98	21,051	92.98
2/12/2026	95.74	96.01	94.04	94.26	44,523	94.26
2/11/2026	97.12	97.74	95.96	96.61	20,834	96.61
2/10/2026	97.89	98.43	97.73	97.88	40,782	97.88
2/09/2026	95.16	96.73	95.16	96.59	26,422	96.59
2/06/2026	94.18	95.07	93.74	94.87	34,730	94.87
2/05/2026	93.93	94.99	93.23	93.29	50,852	93.29
2/04/2026	95.29	95.39	94.00	94.58	59,403	94.58
2/03/2026	99.23	99.23	97.01	97.98	54,994	97.98
2/02/2026	100.26	101.29	99.97	100.73	67,044	100.73
1/30/2026	104.02	104.27	100.02	100.18	144,399	100.18
1/29/2026	105.64	105.64	103.81	104.91	33,510	104.91
1/28/2026	106.93	106.93	106.06	106.27	21,241	106.27
1/27/2026	105.79	106.35	105.38	106.34	50,248	106.34
1/26/2026	105.52	106.16	105.52	105.88	22,136	105.88
1/23/2026	103.69	104.91	103.69	104.64	40,131	104.64