VanEck Video Gaming and eSports ETF (ESPO)

ESPO
🏛️ États-Unis →
120.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 66.74 66.75 66.16 66.24 0.0M
2021-12-30 65.57 67.35 65.57 66.77 0.1M
2021-12-29 66.18 66.39 65.22 65.70 0.1M
2021-12-28 67.24 67.42 66.28 66.55 0.1M
2021-12-27 66.78 67.41 66.72 67.25 0.1M
2021-12-23 66.50 67.04 65.76 66.88 0.1M
2021-12-22 65.98 66.64 65.92 66.42 0.0M
2021-12-21 64.96 66.66 64.73 66.66 0.1M
2021-12-20 64.70 64.70 63.44 63.86 0.1M
2021-12-17 66.26 67.45 66.01 66.93 0.1M
2021-12-16 69.11 69.23 66.69 67.04 0.1M
2021-12-15 67.53 68.68 66.32 68.57 0.1M
2021-12-14 67.48 68.21 67.06 67.93 0.2M
2021-12-13 69.55 69.61 68.03 68.16 0.1M
2021-12-10 70.68 70.68 69.33 69.65 0.1M
2021-12-09 72.12 72.25 70.02 70.19 0.1M
2021-12-08 71.60 72.65 70.98 72.33 0.0M
2021-12-07 71.11 71.72 70.86 71.72 0.1M
2021-12-06 68.82 69.62 67.34 69.62 0.1M
2021-12-03 70.89 70.95 68.25 69.30 0.1M
2021-12-02 70.82 71.80 70.30 70.96 0.1M
2021-12-01 74.03 74.09 70.36 70.52 0.1M
2021-11-30 74.08 74.78 72.36 72.96 0.1M
2021-11-29 74.38 74.48 73.41 74.28 0.1M
2021-11-26 73.51 74.00 72.87 73.00 0.0M
2021-11-24 72.78 74.21 72.30 74.12 0.1M
2021-11-23 73.70 74.26 72.42 73.15 0.1M
2021-11-22 76.70 76.79 73.90 73.99 0.1M
2021-11-19 76.32 76.95 76.14 76.41 0.1M
2021-11-18 76.72 76.97 75.64 76.05 0.1M
2021-11-17 76.47 76.47 75.47 75.64 0.1M
2021-11-16 76.36 76.98 76.26 76.86 0.1M
2021-11-15 76.50 76.51 75.25 75.82 0.1M
2021-11-12 75.08 76.30 74.90 76.18 0.1M
2021-11-11 74.51 75.60 74.51 75.25 0.1M
2021-11-10 73.50 74.68 72.89 73.29 0.1M
2021-11-09 74.20 74.56 72.95 74.11 0.1M
2021-11-08 71.82 72.59 71.64 72.47 0.1M
2021-11-05 71.82 72.38 70.93 71.09 0.1M
2021-11-04 70.27 71.86 70.20 71.43 0.1M
2021-11-03 69.77 70.14 69.40 69.99 0.0M
2021-11-02 70.30 70.44 69.90 70.08 0.1M
2021-11-01 69.42 70.66 69.42 70.66 0.2M
2021-10-29 69.09 69.45 68.91 69.04 0.0M
2021-10-28 69.08 69.47 68.74 69.40 0.0M
2021-10-27 69.21 70.06 68.95 68.99 0.1M
2021-10-26 70.26 70.91 69.47 69.66 0.1M
2021-10-25 69.64 70.17 69.23 69.88 0.1M
2021-10-22 70.13 70.50 69.60 69.65 0.1M
2021-10-21 68.58 69.76 68.58 69.65 0.1M
2021-10-20 69.35 69.50 68.69 68.91 0.1M
2021-10-19 68.73 69.44 68.73 69.28 0.1M
2021-10-18 67.10 68.28 67.06 68.05 0.0M
2021-10-15 67.22 67.53 66.97 67.28 0.0M
2021-10-14 66.90 67.05 66.66 66.88 0.1M
2021-10-13 65.74 66.56 65.57 66.53 0.0M
2021-10-12 65.20 65.51 64.94 65.00 0.2M
2021-10-11 65.59 66.00 65.06 65.09 0.0M
2021-10-08 65.79 65.87 65.37 65.37 0.0M
2021-10-07 64.55 65.99 64.55 65.48 0.1M
2021-10-06 62.64 63.75 62.43 63.59 0.3M
2021-10-05 62.77 63.70 62.77 63.37 0.1M
2021-10-04 63.57 64.01 62.25 62.61 0.1M
2021-10-01 64.47 64.52 63.44 64.38 0.1M
2021-09-30 64.36 65.41 64.36 65.00 0.1M
2021-09-29 64.85 65.17 63.97 64.10 0.1M
2021-09-28 65.53 65.65 64.45 64.53 0.1M
2021-09-27 66.40 66.59 65.66 66.43 0.1M
2021-09-24 66.43 66.86 66.37 66.76 0.0M
2021-09-23 66.47 67.06 66.32 66.98 0.1M
2021-09-22 65.64 66.18 65.30 65.99 0.0M
2021-09-21 65.54 65.92 64.95 65.35 0.1M
2021-09-20 65.55 66.27 64.50 65.10 0.1M
2021-09-17 67.72 67.72 66.89 67.22 0.0M
2021-09-16 67.27 67.86 67.22 67.67 0.0M
2021-09-15 67.83 68.00 67.16 67.81 0.0M
2021-09-14 67.96 68.57 67.96 68.16 0.1M
2021-09-13 69.17 69.30 68.01 68.24 0.1M
2021-09-10 69.01 69.84 68.66 69.17 0.1M
2021-09-09 68.59 69.29 68.22 68.83 0.1M
2021-09-08 70.69 70.69 69.51 69.80 0.1M
2021-09-07 71.25 71.30 70.93 71.15 0.1M
2021-09-03 69.70 70.53 69.66 70.47 0.0M
2021-09-02 69.97 70.23 69.67 69.69 0.2M
2021-09-01 69.37 70.16 69.37 69.82 0.1M
2021-08-31 68.30 69.02 68.29 68.95 0.1M
2021-08-30 67.33 67.95 67.28 67.92 0.1M
2021-08-27 67.38 68.10 67.36 68.01 0.1M
2021-08-26 67.88 68.17 67.36 67.45 0.1M
2021-08-25 68.49 68.80 68.39 68.73 0.1M
2021-08-24 68.32 68.90 68.32 68.86 0.1M
2021-08-23 66.50 67.77 66.50 67.73 0.1M
2021-08-20 65.34 66.16 65.34 66.02 0.0M
2021-08-19 64.63 65.75 64.30 65.01 0.1M
2021-08-18 65.53 65.98 65.20 65.28 0.0M
2021-08-17 64.69 65.92 64.45 65.34 0.1M
2021-08-16 66.56 66.68 65.20 65.62 0.2M
2021-08-13 67.08 67.42 66.91 67.26 0.1M
2021-08-12 66.74 67.22 66.54 67.22 0.1M
2021-08-11 66.70 66.99 65.99 66.73 0.1M
2021-08-10 67.02 67.16 66.12 66.19 0.0M
2021-08-09 66.57 67.47 66.38 67.24 0.1M
2021-08-06 66.68 66.96 66.15 66.22 0.1M
2021-08-05 67.49 67.49 67.00 67.11 0.1M
2021-08-04 67.19 67.92 67.19 67.92 0.0M
2021-08-03 66.84 66.87 65.78 66.80 0.1M
2021-08-02 68.04 68.90 67.67 68.39 0.1M
2021-07-30 67.11 68.04 67.11 67.68 0.0M
2021-07-29 68.06 68.71 68.04 68.31 0.1M
2021-07-28 66.04 68.01 66.01 67.90 0.1M
2021-07-27 66.10 66.56 64.45 65.54 0.1M
2021-07-26 67.76 67.99 66.93 67.03 0.1M
2021-07-23 69.16 69.16 68.19 68.91 0.0M
2021-07-22 69.45 69.66 68.96 69.51 0.0M
2021-07-21 68.57 69.62 68.53 69.51 0.0M
2021-07-20 68.21 68.89 67.60 68.57 0.0M
2021-07-19 67.42 68.45 67.21 68.22 0.1M
2021-07-16 68.91 69.16 68.20 68.24 0.1M
2021-07-15 69.60 69.98 68.40 68.68 0.1M
2021-07-14 70.74 70.74 69.60 69.60 0.0M
2021-07-13 70.29 70.96 70.01 70.31 0.1M
2021-07-12 70.10 70.34 69.66 70.10 0.1M
2021-07-09 69.74 70.18 69.10 70.18 0.1M
2021-07-08 68.60 69.36 68.13 69.09 0.1M
2021-07-07 71.87 71.93 70.33 70.41 0.1M
2021-07-06 71.99 72.05 71.35 71.71 0.1M
2021-07-02 71.99 72.19 71.80 72.18 0.0M
2021-07-01 72.39 72.58 71.29 71.77 0.1M
2021-06-30 72.78 72.94 72.50 72.58 0.1M
2021-06-29 72.67 73.26 72.34 73.24 0.1M
2021-06-28 71.83 72.80 71.83 72.70 0.1M
2021-06-25 71.94 72.06 71.37 71.57 0.1M
2021-06-24 71.04 71.88 71.04 71.71 0.1M
2021-06-23 70.50 71.00 70.50 70.59 0.1M
2021-06-22 70.30 70.69 70.14 70.58 0.1M
2021-06-21 70.53 70.74 69.74 70.57 0.1M
2021-06-18 71.33 71.66 70.90 71.31 0.0M
2021-06-17 69.89 71.76 69.89 71.50 0.1M
2021-06-16 70.65 70.86 69.55 70.08 0.1M
2021-06-15 72.16 72.32 71.03 71.18 0.1M
2021-06-14 71.91 72.40 71.84 72.32 0.1M
2021-06-11 71.76 72.20 71.76 72.16 0.0M
2021-06-10 71.16 72.00 71.16 71.95 0.0M
2021-06-09 71.60 71.73 70.91 71.04 0.1M
2021-06-08 71.24 71.68 70.78 71.25 0.0M
2021-06-07 71.03 71.15 70.62 71.03 0.0M
2021-06-04 70.02 71.15 70.02 71.15 0.1M
2021-06-03 70.17 70.36 69.63 69.67 0.1M
2021-06-02 70.84 71.05 70.45 70.67 0.1M
2021-06-01 71.21 71.40 70.56 71.09 0.1M
2021-05-28 70.34 71.00 70.25 70.72 0.1M
2021-05-27 69.89 70.23 69.35 70.23 0.1M
2021-05-26 69.82 70.19 69.76 69.88 0.0M
2021-05-25 69.73 69.94 69.31 69.68 0.1M
2021-05-24 68.99 69.66 68.79 69.50 0.1M
2021-05-21 69.03 69.26 68.47 68.53 0.1M
2021-05-20 67.46 68.83 67.46 68.78 0.1M
2021-05-19 65.50 67.20 65.48 67.12 0.1M
2021-05-18 66.09 67.36 65.91 66.85 0.1M
2021-05-17 65.86 65.86 65.15 65.66 0.1M
2021-05-14 64.83 66.27 64.70 66.16 0.1M
2021-05-13 65.10 65.35 63.31 63.70 0.2M
2021-05-12 66.40 66.74 65.05 65.10 0.2M
2021-05-11 65.23 67.40 65.08 67.24 0.2M
2021-05-10 68.83 68.83 67.18 67.18 0.1M
2021-05-07 68.91 69.70 68.79 69.02 0.0M
2021-05-06 68.26 68.63 67.71 68.44 0.1M
2021-05-05 69.61 69.78 68.72 68.97 0.1M
2021-05-04 69.71 69.73 68.00 68.71 0.1M
2021-05-03 71.33 71.33 70.15 70.26 0.1M
2021-04-30 71.28 71.75 70.74 70.81 0.1M
2021-04-29 72.52 72.58 71.19 71.88 0.0M
2021-04-28 71.97 72.45 71.85 72.13 0.0M
2021-04-27 72.49 72.74 72.07 72.10 0.0M
2021-04-26 71.60 72.53 71.60 72.50 0.1M
2021-04-23 71.00 72.09 71.00 71.94 0.1M
2021-04-22 70.53 71.48 70.44 70.67 0.1M
2021-04-21 69.51 70.85 69.13 70.82 0.1M
2021-04-20 70.71 70.71 69.49 69.88 0.1M
2021-04-19 71.45 72.13 70.84 71.19 0.1M
2021-04-16 72.56 72.58 71.77 72.02 0.1M
2021-04-15 71.78 72.55 71.69 72.41 0.1M
2021-04-14 71.96 72.00 71.05 71.16 0.1M
2021-04-13 70.99 71.69 70.76 71.60 0.1M
2021-04-12 70.16 70.68 69.74 70.53 0.2M
2021-04-09 71.25 71.25 70.50 70.89 0.1M
2021-04-08 71.08 71.33 71.02 71.14 0.1M
2021-04-07 69.75 70.34 69.59 69.92 0.1M
2021-04-06 70.31 71.31 70.31 70.94 0.1M
2021-04-05 70.58 71.00 70.02 70.67 0.1M
2021-04-01 69.35 70.35 69.35 70.19 0.1M
2021-03-31 67.44 68.65 67.38 68.35 0.2M
2021-03-30 66.90 67.61 66.36 67.35 0.1M
2021-03-29 67.46 67.61 66.87 67.41 0.1M
2021-03-26 66.43 67.69 66.20 67.48 0.1M
2021-03-25 65.26 66.17 65.06 65.94 0.1M
2021-03-24 68.06 68.06 65.93 65.93 0.1M
2021-03-23 68.63 68.89 68.17 68.20 0.1M
2021-03-22 68.41 69.28 68.41 68.83 0.1M
2021-03-19 67.95 68.55 67.50 68.41 0.1M
2021-03-18 68.75 68.75 67.48 67.52 0.1M
2021-03-17 69.45 70.09 68.14 69.51 0.1M
2021-03-16 70.45 71.05 69.61 70.16 0.1M
2021-03-15 68.93 69.39 68.56 69.39 0.2M
2021-03-12 68.60 69.08 67.85 68.97 0.1M
2021-03-11 69.33 69.91 69.01 69.81 0.2M
2021-03-10 69.10 69.17 66.85 67.00 0.3M
2021-03-09 66.60 68.89 66.60 68.61 0.2M
2021-03-08 67.45 68.00 64.75 64.82 0.3M
2021-03-05 69.42 69.42 66.13 68.38 0.3M
2021-03-04 70.94 71.54 68.10 68.89 0.3M
2021-03-03 73.83 73.97 71.68 71.91 0.2M
2021-03-02 74.79 74.99 73.35 73.35 0.2M
2021-03-01 73.66 74.60 73.06 74.60 0.1M
2021-02-26 72.47 72.70 71.10 72.18 0.2M
2021-02-25 74.68 75.29 72.37 72.47 0.3M
2021-02-24 73.71 74.68 72.83 74.58 0.2M
2021-02-23 74.04 75.43 71.86 75.10 0.3M
2021-02-22 77.55 77.73 75.51 75.72 0.3M
2021-02-19 79.59 80.16 79.27 79.33 0.1M
2021-02-18 78.56 79.14 77.79 78.97 0.2M
2021-02-17 79.95 80.34 78.82 79.50 0.1M
2021-02-16 81.36 81.39 80.10 80.55 0.2M
2021-02-12 80.49 81.17 80.01 81.03 0.1M
2021-02-11 80.84 81.17 80.35 80.84 0.1M
2021-02-10 79.94 80.57 78.82 80.21 0.1M
2021-02-09 78.98 79.50 78.61 79.24 0.2M
2021-02-08 78.36 78.99 78.22 78.96 0.2M
2021-02-05 77.10 77.70 76.71 77.45 0.2M
2021-02-04 76.84 76.84 76.01 76.42 0.2M
2021-02-03 76.57 76.70 75.96 76.33 0.1M
2021-02-02 75.62 76.30 75.22 76.18 0.2M
2021-02-01 74.51 75.24 74.18 75.14 0.2M
2021-01-29 73.08 73.62 72.23 72.62 0.2M
2021-01-28 73.77 75.01 73.66 74.25 0.2M
2021-01-27 74.63 75.11 73.34 73.57 0.2M
2021-01-26 76.76 76.76 75.42 75.49 0.2M
2021-01-25 77.97 78.41 76.11 76.92 0.4M
2021-01-22 75.26 76.31 75.26 76.22 0.2M
2021-01-21 74.86 75.20 74.52 75.06 0.2M
2021-01-20 74.66 75.20 74.50 74.95 0.3M
2021-01-19 73.46 74.04 73.42 73.97 0.2M
2021-01-15 73.23 73.59 72.42 72.63 0.2M
2021-01-14 73.70 74.20 73.42 73.51 0.2M
2021-01-13 72.33 73.40 72.25 72.88 0.2M
2021-01-12 72.31 72.67 71.54 72.17 0.1M
2021-01-11 72.62 72.64 71.83 72.04 0.2M
2021-01-08 72.25 73.19 72.00 73.14 0.2M
2021-01-07 70.07 71.45 70.06 71.41 0.2M
2021-01-06 70.70 71.26 70.06 70.06 0.1M
2021-01-05 70.30 71.72 70.29 71.72 0.1M
2021-01-04 70.73 71.25 69.51 70.13 0.3M