VanEck Vdo Gaming and eSprts ETF (ESPO)
82.06
-0.28
(-0.34%)
USD |
NASDAQ |
Nov 22, 12:35
ESPO Price: 82.06 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 82.81 | 82.81 | 81.60 | 82.34 | 15350.00 |
| Nov 20, 2024 | 81.75 | 82.80 | 81.36 | 82.33 | 14868.00 |
| Nov 19, 2024 | 79.81 | 81.51 | 79.11 | 81.16 | 27589.00 |
| Nov 18, 2024 | 79.06 | 80.00 | 79.06 | 79.99 | 8653.00 |
| Nov 15, 2024 | 79.13 | 79.13 | 78.48 | 78.96 | 14108.00 |
| Nov 14, 2024 | 79.16 | 80.11 | 79.16 | 79.66 | 18760.00 |
| Nov 13, 2024 | 79.20 | 79.21 | 77.86 | 78.13 | 30748.00 |
| Nov 12, 2024 | 79.39 | 79.72 | 78.88 | 79.44 | 16316.00 |
| Nov 11, 2024 | 80.43 | 80.86 | 79.99 | 80.87 | 11622.00 |
| Nov 08, 2024 | 79.37 | 80.51 | 79.27 | 80.39 | 16051.00 |
| Nov 07, 2024 | 78.71 | 80.31 | 78.71 | 80.31 | 46162.00 |
| Nov 06, 2024 | 75.88 | 76.09 | 75.67 | 75.87 | 13880.00 |
| Nov 05, 2024 | 74.37 | 75.62 | 74.37 | 75.62 | 7350.00 |
| Nov 04, 2024 | 74.66 | 74.89 | 74.13 | 74.18 | 12572.00 |
| Nov 01, 2024 | 74.85 | 75.10 | 74.50 | 74.75 | 4586.00 |
| Oct 31, 2024 | 74.86 | 74.86 | 74.03 | 74.60 | 9706.00 |
| Oct 30, 2024 | 74.72 | 75.09 | 74.46 | 74.73 | 8058.00 |
| Oct 29, 2024 | 74.93 | 75.73 | 74.65 | 75.73 | 12469.00 |
| Oct 28, 2024 | 74.17 | 74.84 | 73.89 | 74.77 | 9319.00 |
| Oct 25, 2024 | 73.86 | 74.31 | 73.47 | 73.47 | 6959.00 |
| Oct 24, 2024 | 73.60 | 73.72 | 73.08 | 73.34 | 6491.00 |
| Oct 23, 2024 | 73.33 | 73.68 | 72.61 | 72.90 | 21226.00 |
| Oct 22, 2024 | 73.62 | 73.75 | 73.26 | 73.52 | 8435.00 |
| Oct 21, 2024 | 73.42 | 74.04 | 73.33 | 74.04 | 6818.00 |
| Oct 18, 2024 | 73.97 | 73.98 | 73.61 | 73.70 | 8724.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
33.51
Minimum
Mar 16 2020
82.34
Maximum
Nov 21 2024
57.66
Average
57.85
Median
Mar 21 2022