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
2022-12-30 42.61 43.00 42.61 42.86 0.0M
2022-12-29 42.53 43.63 42.43 43.63 0.0M
2022-12-28 42.18 42.32 41.52 41.91 0.1M
2022-12-27 42.02 42.64 42.00 42.24 0.1M
2022-12-23 42.57 42.57 42.11 42.36 0.0M
2022-12-22 43.07 43.15 41.89 42.77 0.0M
2022-12-21 42.53 43.36 42.46 43.28 0.1M
2022-12-20 42.10 42.79 42.10 42.29 0.0M
2022-12-19 43.11 43.11 42.45 42.50 0.1M
2022-12-16 43.94 44.00 43.31 43.44 0.0M
2022-12-15 45.13 45.35 43.80 43.90 0.0M
2022-12-14 46.00 46.57 45.76 46.07 0.1M
2022-12-13 47.24 47.71 45.49 46.03 0.1M
2022-12-12 45.36 45.58 44.84 45.44 0.0M
2022-12-09 45.41 45.85 45.21 45.23 0.0M
2022-12-08 44.87 45.33 44.51 45.19 0.0M
2022-12-07 44.27 44.48 44.09 44.38 0.0M
2022-12-06 45.33 45.40 44.30 44.42 0.0M
2022-12-05 46.20 46.20 45.05 45.18 0.0M
2022-12-02 45.05 46.34 44.99 46.00 0.1M
2022-12-01 45.58 45.97 45.34 45.80 0.0M
2022-11-30 43.85 45.40 43.85 45.11 0.0M
2022-11-29 43.70 44.16 43.56 43.63 0.0M
2022-11-28 43.42 43.97 43.35 43.44 0.0M
2022-11-25 43.80 43.91 43.64 43.69 0.0M
2022-11-23 43.35 44.17 43.35 44.04 0.0M
2022-11-22 42.49 43.19 42.26 43.06 0.1M
2022-11-21 43.09 43.17 42.48 42.75 0.0M
2022-11-18 44.59 44.59 43.39 43.77 0.0M
2022-11-17 43.50 44.52 43.48 44.26 0.0M
2022-11-16 45.01 45.22 44.25 44.41 0.1M
2022-11-15 45.00 45.79 44.92 45.34 0.0M
2022-11-14 43.55 43.79 43.21 43.41 0.2M
2022-11-11 42.45 43.95 42.23 43.92 0.0M
2022-11-10 40.67 42.13 40.65 41.94 0.0M
2022-11-09 39.54 39.54 38.59 38.93 0.1M
2022-11-08 40.84 41.30 40.39 40.61 0.0M
2022-11-07 40.99 41.13 40.49 40.98 0.1M
2022-11-04 40.99 40.99 40.16 40.63 0.1M
2022-11-03 39.31 40.22 39.31 39.69 0.0M
2022-11-02 40.89 41.28 39.80 39.90 0.0M
2022-11-01 41.19 41.28 40.38 40.43 0.1M
2022-10-31 40.02 40.16 39.80 39.94 0.0M
2022-10-28 39.61 40.12 39.54 40.10 0.0M
2022-10-27 40.38 40.53 39.86 39.92 0.0M
2022-10-26 39.92 40.97 39.92 40.32 0.0M
2022-10-25 39.16 39.98 39.16 39.89 0.0M
2022-10-24 38.79 38.91 37.93 38.82 0.0M
2022-10-21 39.00 39.74 38.64 39.71 0.0M
2022-10-20 39.34 40.41 39.34 39.54 0.0M
2022-10-19 39.80 40.09 39.21 39.34 0.0M
2022-10-18 40.93 40.97 39.94 40.40 0.0M
2022-10-17 39.74 40.27 39.74 39.90 0.0M
2022-10-14 40.13 40.38 38.39 38.39 0.0M
2022-10-13 38.33 39.85 38.12 39.85 0.1M
2022-10-12 39.52 39.86 39.29 39.61 0.0M
2022-10-11 40.03 40.35 39.35 39.86 0.0M
2022-10-10 40.82 40.82 40.07 40.72 0.0M
2022-10-07 41.90 41.90 40.87 41.03 0.0M
2022-10-06 42.54 43.02 42.39 42.55 0.0M
2022-10-05 42.38 42.87 41.90 42.66 0.1M
2022-10-04 42.24 43.13 42.24 43.12 0.1M
2022-10-03 40.67 41.44 40.58 41.32 0.0M
2022-09-30 40.48 41.25 40.48 40.60 0.0M
2022-09-29 41.12 41.12 40.41 40.72 0.1M
2022-09-28 41.12 42.13 41.12 41.98 0.0M
2022-09-27 41.60 41.98 40.98 41.25 0.0M
2022-09-26 41.22 41.69 40.93 40.98 0.0M
2022-09-23 41.27 41.27 40.73 41.16 0.0M
2022-09-22 42.66 42.78 41.95 42.26 0.0M
2022-09-21 43.19 43.90 42.66 42.80 0.0M
2022-09-20 43.63 43.78 43.21 43.35 0.0M
2022-09-19 43.38 44.00 43.37 43.95 0.0M
2022-09-16 44.15 44.32 43.71 43.96 0.0M
2022-09-15 45.04 45.41 44.64 44.85 0.0M
2022-09-14 45.20 45.51 44.94 45.40 0.0M
2022-09-13 45.93 46.06 45.06 45.19 0.0M
2022-09-12 46.88 47.24 46.75 47.24 0.0M
2022-09-09 46.06 46.76 46.06 46.73 0.0M
2022-09-08 44.61 45.36 44.61 45.26 0.0M
2022-09-07 44.61 45.30 44.39 45.20 0.0M
2022-09-06 45.47 45.75 44.74 44.97 0.1M
2022-09-02 46.52 46.63 45.53 45.63 0.0M
2022-09-01 46.49 46.49 45.52 46.26 0.0M
2022-08-31 47.63 47.83 47.11 47.24 0.0M
2022-08-30 47.95 47.98 46.75 47.05 0.0M
2022-08-29 47.63 48.10 47.36 47.36 0.0M
2022-08-26 50.32 50.32 48.09 48.13 0.0M
2022-08-25 48.87 49.78 48.84 49.78 0.0M
2022-08-24 47.89 48.58 47.88 48.36 0.0M
2022-08-23 48.31 48.88 48.26 48.26 0.0M
2022-08-22 48.95 49.21 48.42 48.49 0.0M
2022-08-19 50.31 50.31 49.42 49.58 0.0M
2022-08-18 51.42 51.42 50.74 51.01 0.0M
2022-08-17 51.42 51.48 50.85 51.23 0.0M
2022-08-16 51.83 51.95 51.18 51.84 0.0M
2022-08-15 51.74 52.08 51.62 51.93 0.0M
2022-08-12 51.35 52.03 51.23 52.03 0.0M
2022-08-11 51.71 52.73 51.24 51.40 0.0M
2022-08-10 50.51 51.25 50.16 51.22 0.0M
2022-08-09 50.60 50.74 49.79 50.02 0.0M
2022-08-08 50.91 51.66 50.76 50.91 0.0M
2022-08-05 50.90 51.93 50.90 51.64 0.0M
2022-08-04 51.22 51.83 51.02 51.73 0.0M
2022-08-03 50.10 51.05 50.10 51.01 0.0M
2022-08-02 49.65 50.79 49.65 50.21 0.1M
2022-08-01 49.91 50.71 49.90 50.35 0.0M
2022-07-29 49.65 50.20 49.50 50.01 0.0M
2022-07-28 49.92 50.19 49.13 50.11 0.1M
2022-07-27 48.86 50.08 48.79 49.90 0.0M
2022-07-26 49.07 49.10 48.35 48.35 0.0M
2022-07-25 49.55 49.55 49.19 49.51 0.0M
2022-07-22 50.63 50.63 49.30 49.58 0.0M
2022-07-21 49.94 50.78 49.82 50.67 0.0M
2022-07-20 48.76 49.86 48.76 49.81 0.1M
2022-07-19 48.14 48.73 47.88 48.66 0.1M
2022-07-18 47.99 48.62 47.60 47.67 0.0M
2022-07-15 47.14 47.20 46.59 47.17 0.0M
2022-07-14 46.64 46.80 46.04 46.75 0.0M
2022-07-13 46.32 47.25 46.23 47.05 0.0M
2022-07-12 47.59 47.99 47.11 47.32 0.0M
2022-07-11 48.26 48.26 47.43 47.50 0.0M
2022-07-08 48.68 49.38 48.62 49.20 0.0M
2022-07-07 48.64 49.19 48.62 49.09 0.1M
2022-07-06 48.55 48.55 47.73 48.05 0.0M
2022-07-05 46.88 48.81 46.78 48.81 0.1M
2022-07-01 47.25 47.96 47.10 47.96 0.0M
2022-06-30 47.55 47.69 46.74 47.68 0.0M
2022-06-29 48.67 48.72 48.15 48.36 0.2M
2022-06-28 50.13 50.51 48.63 48.72 0.0M
2022-06-27 51.08 51.08 49.88 50.17 0.0M
2022-06-24 50.14 51.12 50.14 51.02 0.0M
2022-06-23 48.82 49.54 48.48 49.37 0.0M
2022-06-22 47.90 48.98 47.90 48.44 0.0M
2022-06-21 48.48 49.29 48.48 48.83 0.2M
2022-06-17 47.48 47.74 46.89 47.45 0.0M
2022-06-16 47.72 47.85 46.88 47.14 0.1M
2022-06-15 48.70 49.62 48.43 49.46 0.0M
2022-06-14 48.77 49.02 48.19 48.54 0.0M
2022-06-13 49.35 49.64 48.33 48.53 0.1M
2022-06-10 51.83 51.83 50.96 51.06 0.0M
2022-06-09 53.23 53.50 52.12 52.21 0.0M
2022-06-08 53.57 54.17 53.41 53.73 0.0M
2022-06-07 52.04 53.37 52.00 53.28 0.0M
2022-06-06 53.06 53.32 52.23 52.65 0.0M
2022-06-03 52.73 52.99 51.96 52.03 0.1M
2022-06-02 51.79 53.73 51.79 53.67 0.1M
2022-06-01 52.72 52.92 51.56 51.88 0.0M
2022-05-31 52.90 53.12 52.29 52.41 0.0M
2022-05-27 52.00 52.52 51.96 52.40 0.0M
2022-05-26 50.23 51.75 50.22 51.73 0.0M
2022-05-25 49.51 50.37 49.22 50.28 0.0M
2022-05-24 50.16 50.16 49.20 49.55 0.1M
2022-05-23 50.55 50.81 50.10 50.67 0.1M
2022-05-20 51.34 51.34 49.27 50.37 0.0M
2022-05-19 49.95 51.32 49.95 50.64 0.1M
2022-05-18 50.27 50.96 49.54 49.66 0.2M
2022-05-17 50.35 50.78 49.82 50.68 0.1M
2022-05-16 48.56 49.23 48.17 48.50 0.0M
2022-05-13 47.56 49.17 47.56 49.07 0.1M
2022-05-12 45.55 46.99 45.10 46.48 0.1M
2022-05-11 46.24 47.43 45.61 45.61 0.1M
2022-05-10 47.03 47.25 45.66 46.34 0.1M
2022-05-09 47.67 47.73 45.99 46.07 0.1M
2022-05-06 49.82 49.88 48.59 48.96 0.0M
2022-05-05 51.44 51.44 49.50 49.91 0.0M
2022-05-04 51.30 52.53 50.29 52.49 0.0M
2022-05-03 50.88 51.60 50.69 51.18 0.1M
2022-05-02 49.67 50.90 49.53 50.81 0.1M
2022-04-29 50.87 51.85 49.89 49.97 0.0M
2022-04-28 49.89 50.48 49.00 50.20 0.1M
2022-04-27 49.78 50.47 49.29 49.41 0.0M
2022-04-26 51.08 51.08 49.45 49.68 0.0M
2022-04-25 50.65 51.46 50.65 51.42 0.1M
2022-04-22 51.20 51.91 50.68 50.86 0.1M
2022-04-21 52.94 53.00 50.80 51.00 0.0M
2022-04-20 54.35 54.35 52.60 52.96 0.0M
2022-04-19 53.38 54.60 53.12 54.51 0.0M
2022-04-18 54.22 54.46 53.50 54.04 0.0M
2022-04-14 55.83 55.83 54.75 54.86 0.0M
2022-04-13 55.19 56.24 54.98 56.16 0.1M
2022-04-12 56.43 56.48 54.85 54.90 0.0M
2022-04-11 55.95 56.18 55.44 55.67 0.1M
2022-04-08 56.70 56.77 56.09 56.17 0.1M
2022-04-07 57.62 58.04 56.31 57.14 0.1M
2022-04-06 58.30 58.30 57.01 57.57 0.1M
2022-04-05 60.64 60.64 59.07 59.28 0.0M
2022-04-04 59.66 60.99 59.66 60.86 0.0M
2022-04-01 59.22 59.30 58.50 58.78 0.0M
2022-03-31 59.33 59.33 58.09 58.09 0.1M
2022-03-30 60.46 61.07 59.54 59.72 0.1M
2022-03-29 60.45 61.11 60.07 60.85 0.1M
2022-03-28 58.87 59.39 58.28 59.33 0.1M
2022-03-25 59.15 59.18 58.25 58.68 0.1M
2022-03-24 58.96 59.31 57.99 59.22 0.0M
2022-03-23 58.78 60.08 58.36 58.96 0.1M
2022-03-22 58.51 59.82 58.25 59.53 0.1M
2022-03-21 58.22 58.58 57.27 57.85 0.2M
2022-03-18 57.15 59.22 57.10 59.07 0.0M
2022-03-17 57.02 57.41 56.35 57.29 0.0M
2022-03-16 56.17 58.10 55.78 58.10 0.1M
2022-03-15 52.11 53.67 51.64 53.58 0.0M
2022-03-14 53.68 54.07 52.43 52.58 0.1M
2022-03-11 56.10 56.10 54.18 54.18 0.0M
2022-03-10 55.88 55.88 54.84 55.28 0.1M
2022-03-09 56.04 57.20 56.04 57.13 0.0M
2022-03-08 54.57 55.79 53.84 54.76 0.1M
2022-03-07 56.08 56.35 54.57 54.57 0.1M
2022-03-04 57.20 57.44 56.14 56.43 0.1M
2022-03-03 59.73 59.73 57.68 57.95 0.1M
2022-03-02 59.81 60.00 59.06 59.91 0.0M
2022-03-01 60.54 60.80 58.94 59.23 0.2M
2022-02-28 59.92 61.06 59.92 60.60 0.0M
2022-02-25 59.81 60.80 59.31 60.80 0.1M
2022-02-24 56.09 59.55 56.09 59.55 0.2M
2022-02-23 59.57 59.57 58.01 58.02 0.0M
2022-02-22 59.17 60.00 58.65 58.87 0.1M
2022-02-18 61.06 61.10 59.76 60.13 0.1M
2022-02-17 61.68 62.01 60.63 60.71 0.1M
2022-02-16 62.44 62.61 61.76 62.43 0.1M
2022-02-15 62.47 63.54 62.29 63.54 0.2M
2022-02-14 61.84 62.21 61.03 61.45 0.2M
2022-02-11 63.71 63.90 61.75 62.06 0.1M
2022-02-10 63.81 65.36 63.65 63.89 0.1M
2022-02-09 64.40 65.39 64.16 65.39 0.1M
2022-02-08 62.31 63.53 62.27 63.40 0.1M
2022-02-07 63.30 63.74 62.90 63.09 0.0M
2022-02-04 62.00 63.55 61.32 63.21 0.0M
2022-02-03 61.57 62.57 61.31 61.39 0.0M
2022-02-02 63.58 63.58 62.42 63.03 0.1M
2022-02-01 62.79 62.86 61.55 62.67 0.1M
2022-01-31 59.82 62.49 59.82 62.49 0.1M
2022-01-28 58.26 59.12 57.40 59.12 0.2M
2022-01-27 59.98 60.18 58.46 58.48 0.1M
2022-01-26 61.49 61.51 59.48 59.85 0.1M
2022-01-25 60.24 60.90 59.63 60.15 0.1M
2022-01-24 60.48 61.21 58.50 61.12 0.1M
2022-01-21 63.42 63.72 61.90 61.99 0.1M
2022-01-20 64.07 65.05 63.30 63.41 0.1M
2022-01-19 63.36 63.86 62.89 63.01 0.1M
2022-01-18 63.10 63.76 62.60 62.67 0.1M
2022-01-14 61.86 62.59 61.68 62.30 0.1M
2022-01-13 64.62 64.62 62.18 62.20 0.1M
2022-01-12 65.11 65.35 64.24 64.94 0.1M
2022-01-11 62.45 64.20 62.45 64.20 0.1M
2022-01-10 61.97 62.56 61.01 62.45 0.4M
2022-01-07 62.33 62.96 61.61 61.98 0.1M
2022-01-06 62.45 63.08 61.41 62.35 0.1M
2022-01-05 64.05 64.72 62.50 62.50 0.1M
2022-01-04 66.32 66.32 64.26 64.91 0.1M
2022-01-03 66.66 66.66 65.73 66.50 0.0M