VanEck Video Gaming and eSports ETF (ESPO)

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

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	104.61	104.73	104.31	104.33	21,903	104.33
6/10/2025	105.32	105.32	104.28	104.98	19,513	104.98
6/09/2025	105.42	105.48	104.43	104.66	25,811	104.66
6/06/2025	105.00	105.35	104.79	105.05	21,047	105.05
6/05/2025	105.13	105.25	103.99	104.64	39,792	104.64
6/04/2025	103.92	105.48	103.86	104.70	93,034	104.70
6/03/2025	103.15	103.15	102.36	102.79	18,992	102.79
6/02/2025	102.01	103.23	101.70	103.23	20,904	103.23
5/30/2025	100.52	101.38	99.94	101.27	40,225	101.27
5/29/2025	102.94	102.94	100.84	101.41	33,151	101.41
5/28/2025	102.55	102.75	101.78	102.27	27,612	102.27
5/27/2025	101.96	103.18	101.70	103.18	51,174	103.18
5/23/2025	97.98	99.91	97.98	99.62	21,963	99.62
5/22/2025	98.46	98.75	97.89	98.38	49,901	98.38
5/21/2025	99.69	100.42	98.86	99.12	21,874	99.12
5/20/2025	100.05	100.51	99.79	100.45	16,098	100.45
5/19/2025	98.56	100.12	98.56	100.09	25,024	100.09
5/16/2025	100.13	100.25	99.50	99.76	22,126	99.76
5/15/2025	98.88	99.47	98.43	99.29	27,964	99.29
5/14/2025	98.72	99.05	98.20	98.60	31,859	98.60
5/13/2025	96.65	98.77	96.65	98.13	42,539	98.13
5/12/2025	97.61	97.99	96.81	97.58	25,153	97.58
5/09/2025	97.17	97.35	96.39	96.62	35,407	96.62
5/08/2025	97.83	97.83	96.58	97.00	30,334	97.00
5/07/2025	97.56	97.90	96.29	96.77	29,523	96.77
5/06/2025	97.56	98.42	97.52	98.10	40,687	98.10
5/05/2025	97.76	98.47	97.63	98.04	40,926	98.04
5/02/2025	96.96	98.55	96.96	98.08	68,411	98.08
5/01/2025	95.37	95.63	94.62	94.64	26,426	94.64
4/30/2025	93.27	94.88	93.06	94.53	58,394	94.53
4/29/2025	93.55	93.90	93.22	93.70	36,535	93.70
4/28/2025	92.99	93.66	92.74	93.64	23,309	93.64
4/25/2025	92.51	93.19	91.69	93.13	30,359	93.13
4/24/2025	90.70	92.78	90.59	92.76	25,947	92.76
4/23/2025	91.67	91.95	90.50	90.50	39,458	90.50
4/22/2025	88.54	90.37	88.54	90.07	20,258	90.07
4/21/2025	87.98	88.13	87.10	88.11	39,324	88.11
4/17/2025	88.56	88.99	87.86	88.56	45,331	88.56
4/16/2025	87.40	87.91	86.21	86.73	16,150	86.73
4/15/2025	87.53	88.07	87.23	87.91	11,377	87.91
4/14/2025	87.79	88.23	86.77	87.52	28,331	87.52
4/11/2025	85.09	86.78	84.74	86.78	21,347	86.78
4/10/2025	85.71	85.99	83.67	84.94	88,501	84.94
4/09/2025	79.55	85.97	79.23	85.35	112,564	85.35
4/08/2025	83.25	83.58	78.94	79.91	39,743	79.91
4/07/2025	77.96	81.99	77.91	80.18	59,256	80.18
4/04/2025	83.01	83.39	80.01	80.58	66,949	80.58
4/03/2025	86.27	86.67	85.48	85.91	16,390	85.91
4/02/2025	87.77	89.05	87.77	88.86	12,837	88.86
4/01/2025	86.92	87.87	86.10	87.77	14,537	87.77
3/31/2025	85.64	86.49	84.61	86.28	47,760	86.28
3/28/2025	88.83	88.83	87.71	87.74	15,929	87.74
3/27/2025	90.43	90.89	88.36	88.36	13,074	88.36
3/26/2025	92.66	92.66	91.16	91.37	24,497	91.37
3/25/2025	92.02	92.54	91.75	92.50	48,286	92.50
3/24/2025	90.99	91.24	90.70	91.11	13,769	91.11
3/21/2025	88.83	90.01	88.76	89.73	11,916	89.73
3/20/2025	88.44	89.35	88.44	89.13	13,215	89.13
3/19/2025	89.05	90.23	88.92	90.05	11,001	90.05
3/18/2025	89.64	89.64	88.30	88.80	26,187	88.80
3/17/2025	89.02	90.34	89.02	90.22	48,219	90.22
3/14/2025	88.43	88.94	88.35	88.73	15,408	88.73
3/13/2025	87.48	87.56	86.82	86.95	16,899	86.95
3/12/2025	88.05	88.34	87.29	87.99	21,029	87.99