VanEck Vdo Gaming and eSprts ETF (ESPO)
60.15
+0.39
(+0.65%)
USD |
NASDAQ |
Apr 24, 16:00
59.78
-0.37
(-0.62%)
After-Hours: 20:00
ESPO Price: 60.15 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 8959.00 |
| Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 15181.00 |
| Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 13297.00 |
| Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 13210.00 |
| Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 7314.00 |
| Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 36811.00 |
| Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.00 | 10409.00 |
| Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 12152.00 |
| Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 8312.00 |
| Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.56 | 8747.00 |
| Apr 10, 2024 | 61.45 | 61.58 | 61.10 | 61.33 | 4138.00 |
| Apr 09, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 8362.00 |
| Apr 08, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 9903.00 |
| Apr 05, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 7335.00 |
| Apr 04, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 9139.00 |
| Apr 03, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 17608.00 |
| Apr 02, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 14740.00 |
| Apr 01, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 8855.00 |
| Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 9050.00 |
| Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 10464.00 |
| Mar 26, 2024 | 62.71 | 62.88 | 62.44 | 62.44 | 7813.00 |
| Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 9205.00 |
| Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 6541.00 |
| Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 20648.00 |
| Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 30818.00 |
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
31.19
Minimum
May 20 2019
81.03
Maximum
Feb 12 2021
53.38
Average
53.50
Median
Sep 14 2023