NasdaqGM - Delayed Quote
USD
VanEck Video Gaming and eSports ETF (ESPO)
96.19
-0.30
(-0.31%)
At close: 4:00:00 PM EDT
Trade ESPO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.43
96.43
95.50
96.19
96.19
30,630
Oct 29, 2026
95.69
96.66
95.69
96.49
96.49
33,200
Oct 28, 2026
96.92
97.29
96.19
96.50
96.50
30,800
Oct 27, 2026
98.77
98.89
98.21
98.52
98.52
15,900
Oct 26, 2026
99.46
99.46
98.99
99.31
99.31
18,400
Oct 23, 2026
99.48
99.62
99.09
99.09
99.09
9,600
Oct 22, 2026
100.77
100.81
100.33
100.64
100.64
29,100
Oct 21, 2026
101.43
101.91
101.18
101.60
101.60
16,700
Oct 20, 2026
100.91
102.15
100.91
102.15
102.15
13,800
Oct 19, 2026
101.17
101.31
100.48
100.48
100.48
12,500
Oct 16, 2026
102.32
102.48
100.59
100.76
100.76
10,200
Oct 15, 2026
99.49
101.71
99.49
101.58
101.58
16,000
Oct 14, 2026
100.27
100.27
98.91
99.09
99.09
15,300
Oct 13, 2026
100.51
100.97
100.24
100.43
100.43
17,600
Oct 12, 2026
99.87
100.35
99.87
100.35
100.35
18,100
Oct 9, 2026
98.58
100.24
98.58
100.11
100.11
16,700
Oct 8, 2026
96.82
97.50
96.79
97.50
97.50
13,600
Oct 7, 2026
96.87
97.59
96.78
97.32
97.32
7,200
Oct 6, 2026
97.63
97.85
97.40
97.64
97.64
5,800
Oct 5, 2026
97.27
98.33
97.27
98.22
98.22
11,000
Oct 2, 2026
97.30
97.55
96.92
97.55
97.55
16,300
Oct 1, 2026
97.11
97.28
96.74
97.17
97.17
11,200
Sep 30, 2026
96.27
97.13
96.27
96.51
96.51
11,200
Sep 29, 2026
95.79
95.88
95.58
95.79
95.79
3,400
Sep 28, 2026
96.14
96.61
95.92
96.01
96.01
7,000
Sep 25, 2026
96.92
96.92
96.20
96.32
96.32
9,900
Sep 24, 2026
97.61
97.85
97.09
97.15
97.15
6,900
Sep 23, 2026
97.95
97.96
97.54
97.78
97.78
17,500
Sep 22, 2026
99.31
99.31
98.83
99.04
99.04
23,200
Sep 21, 2026
98.15
98.60
97.52
98.44
98.44
4,400
Sep 18, 2026
97.13
97.13
96.37
96.80
96.80
9,900
Sep 17, 2026
97.79
98.00
97.50
97.63
97.63
6,300
Sep 16, 2026
97.24
97.74
96.44
96.56
96.56
16,400
Sep 15, 2026
98.65
98.65
97.82
97.97
97.97
22,600
Sep 14, 2026
97.93
99.36
97.69
99.26
99.26
16,000
Sep 11, 2026
96.53
97.33
96.53
97.22
97.22
14,900
Sep 10, 2026
95.13
95.61
94.70
95.22
95.22
13,300
Sep 9, 2026
96.60
96.77
95.95
96.06
96.06
22,800
Sep 8, 2026
97.82
98.49
97.55
97.90
97.90
4,100
Sep 4, 2026
97.40
97.88
97.39
97.88
97.88
10,800
Sep 3, 2026
96.35
97.03
96.35
96.86
96.86
17,600
Sep 2, 2026
95.89
96.45
95.84
96.21
96.21
19,500
Sep 1, 2026
96.80
97.12
96.45
96.68
96.68
14,800
Aug 31, 2026
98.09
98.09
97.06
97.40
97.40
9,900
Aug 28, 2026
97.48
97.88
97.09
97.74
97.74
24,100
Aug 27, 2026
96.50
96.72
96.33
96.64
96.64
9,400
Aug 26, 2026
97.59
98.00
97.21
97.21
97.21
9,300
Aug 25, 2026
97.92
98.50
97.92
98.45
98.45
4,500
Aug 24, 2026
97.70
98.37
97.70
98.08
98.08
16,200
Aug 21, 2026
97.94
98.68
97.94
98.33
98.33
4,200
Aug 20, 2026
98.00
98.00
97.34
97.58
97.58
10,400
Aug 19, 2026
98.26
98.81
98.01
98.38
98.38
9,600
Aug 18, 2026
97.74
98.21
97.44
97.69
97.69
15,000
Aug 17, 2026
98.61
98.71
97.80
98.01
98.01
10,100
Aug 14, 2026
99.19
99.92
99.19
99.78
99.78
16,100
Aug 13, 2026
97.11
97.48
96.78
97.46
97.46
37,700
Aug 12, 2026
98.47
98.62
97.85
97.97
97.97
25,100
Aug 11, 2026
99.24
99.48
98.86
99.10
99.10
10,200
Aug 10, 2026
99.41
99.88
99.41
99.60
99.60
13,200
Aug 7, 2026
98.11
99.34
98.11
99.33
99.33
31,000
Aug 6, 2026
95.86
96.57
95.86
96.30
96.30
17,400
Aug 5, 2026
94.90
94.92
93.87
93.99
93.99
18,900
Aug 4, 2026
94.34
95.35
94.34
95.33
95.33
36,700
Aug 3, 2026
94.28
94.91
94.28
94.56
94.56
9,700
Jul 31, 2026
94.84
94.84
93.39
94.19
94.19
26,500
Jul 30, 2026
97.00
97.31
96.29
97.26
97.26
29,200
Jul 29, 2026
96.34
97.22
95.48
96.46
96.46
29,800
Jul 28, 2026
93.05
94.18
92.81
94.01
94.01
40,500
Jul 27, 2026
91.15
92.07
91.15
92.01
92.01
22,200
Jul 24, 2026
88.69
89.37
88.54
88.84
88.84
10,200
Jul 23, 2026
88.80
88.80
88.07
88.54
88.54
8,500
Jul 22, 2026
90.39
90.39
89.54
89.54
89.54
7,900
Jul 21, 2026
91.84
91.84
91.11
91.24
91.24
32,100
Jul 20, 2026
91.50
92.44
91.50
91.61
91.61
4,600
Jul 17, 2026
90.83
91.31
90.83
91.21
91.21
6,500
Jul 16, 2026
91.85
92.02
91.67
91.67
91.67
3,400
Jul 15, 2026
91.92
92.41
91.92
91.98
91.98
15,400
Jul 14, 2026
91.31
91.78
91.28
91.55
91.55
5,000
Jul 13, 2026
91.73
92.42
91.73
91.78
91.78
7,100
Jul 10, 2026
92.64
93.05
92.35
92.35
92.35
9,000
Jul 9, 2026
92.46
92.86
92.43
92.83
92.83
16,300
Jul 8, 2026
93.36
93.36
92.06
92.84
92.84
13,500
Jul 7, 2026
93.51
93.94
93.00
93.00
93.00
9,800
Jul 6, 2026
92.16
93.05
92.16
92.89
92.89
12,400
Jul 2, 2026
91.86
92.57
91.63
91.93
91.93
29,200
Jul 1, 2026
89.97
91.79
89.97
91.29
91.29
29,600
Jun 30, 2026
89.73
90.14
89.73
89.75
89.75
4,500
Jun 29, 2026
88.76
89.66
88.60
89.40
89.40
21,800
Jun 26, 2026
84.93
86.51
84.93
86.51
86.51
23,000
Jun 25, 2026
86.30
86.30
85.13
85.25
85.25
9,700
Jun 24, 2026
86.64
86.99
86.05
86.17
86.17
10,200
Jun 23, 2026
86.00
87.20
86.00
86.68
86.68
22,600
Jun 22, 2026
87.28
88.20
87.10
87.37
87.37
19,600
Jun 18, 2026
87.78
88.45
87.41
88.28
88.28
10,000
Jun 17, 2026
89.08
89.32
87.81
87.89
87.89
10,400
Jun 16, 2026
88.18
88.79
88.12
88.78
88.78
20,900
Jun 15, 2026
88.28
88.66
88.26
88.40
88.40
17,700
Jun 12, 2026
87.95
88.20
87.52
87.96
87.96
8,500
Jun 11, 2026
87.18
88.28
86.78
88.22
88.22
13,500
Jun 10, 2026
87.40
88.31
87.34
87.48
87.48
16,200
Jun 9, 2026
88.87
89.28
86.92
87.83
87.83
21,600
Jun 8, 2026
88.65
88.65
88.16
88.20
88.20
37,300
Jun 5, 2026
89.41
89.68
87.90
88.11
88.11
17,500
Jun 4, 2026
89.41
90.11
89.41
89.58
89.58
21,000
Jun 3, 2026
91.13
91.13
89.64
89.81
89.81
20,400
Jun 2, 2026
92.22
92.25
91.54
91.83
91.83
30,800
Jun 1, 2026
90.49
90.78
89.95
90.78
90.78
17,600
May 29, 2026
88.90
89.62
88.60
89.14
89.14
19,300
May 28, 2026
88.07
89.23
88.07
89.23
89.23
11,200
May 27, 2026
88.61
89.50
88.61
88.82
88.82
32,100
May 26, 2026
88.61
89.01
88.56
88.64
88.64
18,100
May 22, 2026
89.15
89.38
88.89
89.10
89.10
18,400
May 21, 2026
88.52
89.38
88.02
89.11
89.11
14,000
May 20, 2026
89.37
90.62
89.30
90.62
90.62
14,300
May 19, 2026
90.32
90.32
89.92
90.15
90.15
10,000
May 18, 2026
88.92
90.06
88.92
89.85
89.85
14,900
May 15, 2026
89.33
89.89
89.26
89.42
89.42
20,100
May 14, 2026
90.10
90.65
89.86
90.44
90.44
10,700
May 13, 2026
90.18
91.10
89.84
90.97
90.97
14,400
May 12, 2026
89.57
90.00
89.19
89.35
89.35
10,700
May 11, 2026
90.68
90.86
90.26
90.29
90.29
11,400
May 8, 2026
91.17
91.18
90.21
90.44
90.44
16,100
May 7, 2026
91.62
91.72
89.97
90.10
90.10
30,300
May 6, 2026
91.02
91.64
90.95
91.64
91.64
13,100
May 5, 2026
90.88
90.97
90.54
90.64
90.64
20,200
May 4, 2026
90.90
91.52
90.73
90.93
90.93
19,900
May 1, 2026
91.24
91.88
91.24
91.73
91.73
12,400
Apr 30, 2026
91.34
92.25
90.96
92.18
92.18
36,700
Apr 29, 2026
91.04
91.48
90.74
91.40
91.40
24,400
Apr 28, 2026
91.86
92.30
91.71
91.85
91.85
36,000
Apr 27, 2026
91.67
92.59
91.67
92.32
92.32
11,100
Apr 24, 2026
91.93
92.45
91.37
92.40
92.40
8,600
Apr 23, 2026
92.95
92.95
91.47
91.63
91.63
12,200
Apr 22, 2026
94.63
94.63
94.18
94.51
94.51
13,900
Apr 21, 2026
94.63
95.19
93.52
93.55
93.55
9,200
Apr 20, 2026
95.66
96.56
95.33
96.04
96.04
23,000
Apr 17, 2026
96.26
97.00
95.67
95.78
95.78
12,800
Apr 16, 2026
94.97
95.30
94.50
94.92
94.92
15,000
Apr 15, 2026
92.30
93.70
92.30
93.70
93.70
14,500
Apr 14, 2026
91.06
92.19
91.06
91.98
91.98
10,600
Apr 13, 2026
89.02
90.82
89.02
90.82
90.82
7,000
Apr 10, 2026
89.82
89.82
89.29
89.80
89.80
6,200
Apr 9, 2026
90.17
90.18
89.31
89.84
89.84
13,200
Apr 8, 2026
92.15
92.15
90.82
90.97
90.97
9,300
Apr 7, 2026
89.26
89.67
88.52
89.67
89.67
18,000
Apr 6, 2026
89.95
89.95
89.01
89.28
89.28
7,300
Apr 2, 2026
88.28
90.31
88.28
90.28
90.28
18,900
Apr 1, 2026
90.83
91.54
90.67
90.94
90.94
11,700
Mar 31, 2026
88.23
90.62
88.23
90.50
90.50
19,400
Mar 30, 2026
87.65
87.98
86.92
87.37
87.37
21,200
Mar 27, 2026
88.40
88.52
87.21
87.48
87.48
20,400
Mar 26, 2026
87.96
88.69
87.12
87.21
87.21
15,000
Mar 25, 2026
89.02
89.28
88.62
88.85
88.85
8,700
Mar 24, 2026
88.92
88.92
88.15
88.15
88.15
21,000
Mar 23, 2026
90.22
91.31
89.98
90.27
90.27
28,600
Mar 20, 2026
90.10
90.10
88.43
88.62
88.62
22,500
Mar 19, 2026
89.50
91.00
89.50
90.77
90.77
22,900
Mar 18, 2026
91.82
92.00
90.73
90.78
90.78
12,500
Mar 17, 2026
92.98
93.36
92.31
92.45
92.45
15,600
Mar 16, 2026
93.33
93.63
93.16
93.42
93.42
11,400
Mar 13, 2026
93.09
93.22
91.97
92.04
92.04
6,400
Mar 12, 2026
92.81
92.81
91.67
91.81
91.81
11,400
Mar 11, 2026
93.07
93.46
92.33
92.84
92.84
54,400
Mar 10, 2026
93.57
94.50
93.36
93.51
93.51
28,500
Mar 9, 2026
90.55
92.93
90.54
92.68
92.68
59,800
Mar 6, 2026
90.50
90.80
89.87
90.43
90.43
28,500
Mar 5, 2026
90.27
90.99
89.34
90.01
90.01
27,400
Mar 4, 2026
92.12
92.93
91.72
92.76
92.76
55,300
Mar 3, 2026
89.54
91.39
88.93
90.87
90.87
48,400
Mar 2, 2026
91.75
92.89
91.75
92.71
92.71
36,700
Feb 27, 2026
94.06
94.06
93.74
93.78
93.78
23,600
Feb 26, 2026
93.35
94.52
93.25
94.52
94.52
32,800
Feb 25, 2026
93.02
93.81
93.02
93.75
93.75
26,500
Feb 24, 2026
91.30
92.62
91.30
92.40
92.40
26,800
Feb 23, 2026
92.60
92.70
92.17
92.68
92.68
29,500
Feb 20, 2026
92.10
93.04
92.00
92.92
92.92
41,400
Feb 19, 2026
92.93
93.41
92.93
93.35
93.35
18,700
Feb 18, 2026
93.51
93.87
93.25
93.39
93.39
6,800
Feb 17, 2026
92.76
93.34
92.42
92.93
92.93
18,700
Feb 13, 2026
92.71
93.30
92.63
92.98
92.98
21,000
Feb 12, 2026
95.74
96.01
94.04
94.26
94.26
44,500
Feb 11, 2026
97.12
97.74
95.96
96.61
96.61
20,800
Feb 10, 2026
97.89
98.43
97.73
97.88
97.88
40,800
Feb 9, 2026
95.16
96.74
95.16
96.59
96.59
26,400
Feb 6, 2026
94.18
95.07
93.74
94.87
94.87
34,700
Feb 5, 2026
93.93
94.99
93.24
93.29
93.29
50,900
Feb 4, 2026
95.29
95.39
94.00
94.58
94.58
59,400
Feb 3, 2026
99.23
99.23
97.01
97.98
97.98
55,000
Feb 2, 2026
100.26
101.29
99.97
100.73
100.73
67,000
Jan 30, 2026
104.02
104.27
100.02
100.18
100.18
144,400
Jan 29, 2026
105.64
105.64
103.81
104.91
104.91
33,500
Jan 28, 2026
106.93
106.93
106.06
106.27
106.27
21,200
Jan 27, 2026
105.79
106.35
105.38
106.34
106.34
50,200
Jan 26, 2026
105.52
106.16
105.52
105.88
105.88
22,100
Jan 23, 2026
103.69
104.91
103.69
104.64
104.64
40,100
Jan 22, 2026
103.31
103.83
103.20
103.54
103.54
16,300
Jan 21, 2026
103.37
103.48
102.60
103.12
103.12
73,300
Jan 20, 2026
103.81
104.19
103.31
103.54
103.54
41,300
Jan 16, 2026
106.13
106.36
105.58
105.70
105.70
20,100
Jan 15, 2026
105.87
106.68
105.72
106.13
106.13
18,900
Jan 14, 2026
106.08
106.08
105.31
105.58
105.58
28,600
Jan 13, 2026
105.09
105.78
105.09
105.22
105.22
36,000
Jan 12, 2026
104.54
106.26
104.54
106.12
106.12
66,500
Jan 9, 2026
103.94
104.36
103.91
104.16
104.16
31,600
Jan 8, 2026
103.96
103.97
103.51
103.71
103.71
40,100
Jan 7, 2026
104.09
104.32
103.74
103.86
103.86
31,800
Jan 6, 2026
105.42
105.42
104.78
104.94
104.94
261,000
Jan 5, 2026
104.36
105.50
104.17
105.47
105.47
48,500
Jan 2, 2026
105.15
105.31
104.51
105.02
105.02
23,600
Dec 31, 2025
104.00
104.01
103.47
103.61
103.61
13,700
Dec 30, 2025
104.52
104.60
104.27
104.41
104.41
15,400
Dec 29, 2025
104.17
104.53
104.17
104.38
104.38
11,700
Dec 26, 2025
104.66
104.95
104.39
104.76
104.76
64,300
Dec 24, 2025
103.92
104.45
103.92
104.38
104.38
13,200
Dec 23, 2025
103.94
104.28
103.75
104.13
104.13
86,300
Dec 22, 2025
1.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
103.48
104.51
103.48
103.97
103.97
56,000
Dec 19, 2025
105.29
105.81
105.12
105.46
104.17
35,600
Dec 18, 2025
105.61
106.08
105.27
105.27
103.98
24,500
Dec 17, 2025
105.63
105.83
104.72
104.74
103.46
14,800
Dec 16, 2025
105.79
106.15
105.51
105.95
104.66
37,400
Dec 15, 2025
106.69
106.97
106.26
106.34
105.04
18,500
Dec 12, 2025
107.54
107.79
106.18
106.22
104.92
58,200
Dec 11, 2025
108.22
108.61
107.85
108.05
106.73
30,100
Dec 10, 2025
108.54
108.84
108.18
108.42
107.09
15,400
Dec 9, 2025
108.80
109.30
108.80
109.22
107.89
17,500
Dec 8, 2025
108.91
109.38
108.89
109.35
108.01
19,300
Dec 5, 2025
109.23
109.58
109.03
109.17
107.84
17,100
Dec 4, 2025
109.63
109.63
109.08
109.25
107.91
17,500
Dec 3, 2025
109.34
109.60
109.17
109.53
108.19
21,400
Dec 2, 2025
110.25
110.43
109.86
110.08
108.73
18,000
Dec 1, 2025
110.02
110.91
110.02
110.75
109.40
23,500
Nov 28, 2025
110.25
110.70
110.23
110.64
109.29
12,800
Nov 26, 2025
109.35
110.21
109.35
109.87
108.53
21,200
Nov 25, 2025
108.94
109.63
108.63
109.49
108.15
12,500
Nov 24, 2025
108.20
109.49
108.20
109.39
108.05
25,400
Nov 21, 2025
106.94
108.23
106.76
107.53
106.22
94,100
Nov 20, 2025
107.70
108.14
105.31
105.51
104.22
44,500
Nov 19, 2025
107.93
107.93
107.15
107.47
106.16
40,300
Nov 18, 2025
107.92
109.06
107.77
108.60
107.27
238,500
Nov 17, 2025
109.48
109.99
108.54
108.94
107.61
28,700
Nov 14, 2025
110.15
111.49
109.91
110.66
109.31
28,300
Nov 13, 2025
112.20
112.33
110.43
110.89
109.53
42,000
Nov 12, 2025
113.13
113.13
112.61
112.79
111.41
14,200
Nov 11, 2025
112.59
113.22
112.59
113.03
111.65
36,100
Nov 10, 2025
112.19
112.72
112.08
112.68
111.30
21,100
Nov 7, 2025
111.15
111.92
110.51
111.80
110.43
37,000
Nov 6, 2025
113.23
113.23
112.14
112.27
110.90
16,600
Nov 5, 2025
113.28
113.45
112.49
113.29
111.91
17,700
Nov 4, 2025
112.54
113.42
112.32
112.46
111.09
25,900
Nov 3, 2025
113.81
114.08
112.92
113.38
111.99
195,500
Oct 31, 2025
114.25
114.25
113.26
113.69
112.30
27,200
