VanEck Video Gaming and e... (ESPO)
NASDAQ: ESPO
· Real-Time Price · USD
115.32
0.77 (0.67%)
At close: Aug 18, 2025, 3:59 PM
115.36
0.03%
Pre-market: Aug 19, 2025, 08:07 AM EDT
ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 114.79 | 115.72 | 114.55 | 115.24 | 115.24 | 0.60% | 103,573 |
| Aug 15, 2025 | 114.75 | 114.75 | 114.01 | 114.55 | 114.55 | -0.10% | 24,003 |
| Aug 14, 2025 | 114.18 | 115.15 | 114.18 | 114.66 | 114.66 | -0.92% | 23,835 |
| Aug 13, 2025 | 115.98 | 116.00 | 115.03 | 115.72 | 115.72 | 0.33% | 34,331 |
| Aug 12, 2025 | 113.64 | 115.35 | 113.64 | 115.34 | 115.34 | 1.82% | 15,520 |
| Aug 11, 2025 | 112.89 | 113.72 | 112.73 | 113.28 | 113.28 | 0.35% | 21,700 |
| Aug 8, 2025 | 113.27 | 113.49 | 112.70 | 112.88 | 112.88 | 0.59% | 14,400 |
| Aug 7, 2025 | 112.17 | 112.74 | 111.47 | 112.22 | 112.22 | 1.04% | 23,100 |
| Aug 6, 2025 | 110.71 | 111.19 | 109.93 | 111.06 | 111.06 | 1.33% | 33,304 |
| Aug 5, 2025 | 110.00 | 110.54 | 109.56 | 109.60 | 109.60 | 0.26% | 12,600 |
| Aug 4, 2025 | 107.36 | 109.32 | 107.36 | 109.32 | 109.32 | 3.00% | 26,039 |
| Aug 1, 2025 | 107.00 | 107.00 | 105.58 | 106.14 | 106.14 | -1.30% | 18,600 |
| Jul 31, 2025 | 108.28 | 108.30 | 107.26 | 107.54 | 107.54 | 0.94% | 14,015 |
| Jul 30, 2025 | 105.94 | 107.12 | 105.94 | 106.54 | 106.54 | 0.14% | 23,436 |
| Jul 29, 2025 | 107.29 | 107.49 | 106.02 | 106.39 | 106.39 | -0.37% | 31,908 |
| Jul 28, 2025 | 107.08 | 107.15 | 106.36 | 106.78 | 106.78 | -0.67% | 23,600 |
| Jul 25, 2025 | 107.42 | 108.07 | 107.42 | 107.50 | 107.50 | -0.84% | 9,600 |
| Jul 24, 2025 | 108.75 | 108.85 | 108.38 | 108.41 | 108.41 | -0.48% | 15,318 |
| Jul 23, 2025 | 108.78 | 109.19 | 108.39 | 108.93 | 108.93 | 0.72% | 12,600 |
| Jul 22, 2025 | 108.72 | 108.81 | 107.39 | 108.15 | 108.15 | -0.89% | 21,600 |