VanEck Vdo Gaming and eSprts ETF (ESPO)
75.62
+1.44
(+1.94%)
USD |
NASDAQ |
Nov 05, 16:00
75.62
0.00 (0.00%)
After-Hours: 18:29
ESPO Price: 75.62 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 73.72 | 73.72 | 72.82 | 72.85 | 11175.00 |
| Oct 16, 2024 | 73.87 | 74.06 | 73.50 | 73.71 | 37446.00 |
| Oct 15, 2024 | 74.32 | 74.70 | 73.51 | 73.51 | 11792.00 |
| Oct 14, 2024 | 74.55 | 75.10 | 74.55 | 74.82 | 17475.00 |
| Oct 11, 2024 | 74.19 | 75.49 | 74.19 | 75.49 | 16097.00 |
| Oct 10, 2024 | 74.85 | 75.02 | 74.42 | 74.60 | 31253.00 |
| Oct 09, 2024 | 75.38 | 75.87 | 75.09 | 75.45 | 8008.00 |
| Oct 08, 2024 | 75.76 | 76.33 | 75.54 | 76.02 | 16499.00 |
| Oct 07, 2024 | 77.28 | 77.37 | 76.93 | 77.20 | 10349.00 |
| Oct 04, 2024 | 76.24 | 76.94 | 75.83 | 76.72 | 13690.00 |
| Oct 03, 2024 | 75.43 | 76.11 | 75.38 | 75.54 | 8614.00 |
| Oct 02, 2024 | 75.86 | 76.25 | 75.81 | 76.25 | 14469.00 |
| Oct 01, 2024 | 76.13 | 76.19 | 74.76 | 75.54 | 20763.00 |
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
81.03
Maximum
Feb 12 2021
57.20
Average
57.14
Median
Apr 07 2022