VanEck Vdo Gaming and eSprts ETF (ESPO)
67.20
+0.56
(+0.84%)
USD |
NASDAQ |
Jul 26, 16:00
64.00
-3.20
(-4.76%)
After-Hours: 20:00
ESPO Price: 67.20 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 66.59 | 67.37 | 66.32 | 66.64 | 9814.00 |
| Jul 24, 2024 | 67.66 | 68.35 | 66.71 | 66.97 | 28116.00 |
| Jul 23, 2024 | 67.82 | 68.32 | 67.80 | 68.25 | 5303.00 |
| Jul 22, 2024 | 68.08 | 68.50 | 68.08 | 68.50 | 9855.00 |
| Jul 19, 2024 | 67.92 | 68.02 | 67.35 | 67.63 | 10339.00 |
| Jul 18, 2024 | 69.22 | 69.52 | 68.30 | 68.35 | 4412.00 |
| Jul 17, 2024 | 69.86 | 70.22 | 69.39 | 69.51 | 12521.00 |
| Jul 16, 2024 | 70.19 | 70.47 | 70.05 | 70.47 | 5200.00 |
| Jul 15, 2024 | 70.47 | 70.90 | 70.30 | 70.35 | 12381.00 |
| Jul 12, 2024 | 70.18 | 70.85 | 70.05 | 70.70 | 16366.00 |
| Jul 11, 2024 | 69.61 | 70.08 | 69.31 | 69.72 | 15771.00 |
| Jul 10, 2024 | 68.82 | 69.15 | 68.71 | 69.15 | 11627.00 |
| Jul 09, 2024 | 68.37 | 68.82 | 68.18 | 68.36 | 38197.00 |
| Jul 08, 2024 | 67.80 | 68.08 | 67.52 | 68.08 | 13273.00 |
| Jul 05, 2024 | 67.35 | 67.71 | 67.11 | 67.71 | 14378.00 |
| Jul 03, 2024 | 66.94 | 67.48 | 66.94 | 67.33 | 7780.00 |
| Jul 02, 2024 | 65.91 | 66.70 | 65.91 | 66.67 | 30155.00 |
| Jul 01, 2024 | 66.66 | 66.66 | 65.91 | 66.10 | 47051.00 |
| Jun 28, 2024 | 66.86 | 67.32 | 66.56 | 66.91 | 11659.00 |
| Jun 27, 2024 | 66.31 | 66.80 | 66.31 | 66.72 | 10844.00 |
| Jun 26, 2024 | 66.43 | 66.69 | 66.15 | 66.69 | 9750.00 |
| Jun 25, 2024 | 66.26 | 66.63 | 65.85 | 66.49 | 9870.00 |
| Jun 24, 2024 | 65.71 | 66.39 | 65.54 | 66.04 | 15087.00 |
| Jun 21, 2024 | 66.06 | 66.08 | 65.67 | 65.79 | 12017.00 |
| Jun 20, 2024 | 66.00 | 66.20 | 65.81 | 65.99 | 16124.00 |
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
31.94
Minimum
Aug 05 2019
81.03
Maximum
Feb 12 2021
55.09
Average
55.14
Median