Market data

Select a section

Vaneck Vectors Ucits ETFs Vaneck Vectors Video Gaming And Espo ETF

(ESPO)
Sector: n/a
$50.99
$-0.24 -0.46
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $51.14 $51.32 $50.59 $50.99 711
07/11/2024 $49.71 $51.56 $48.93 $51.22 12,598
06/11/2024 $49.05 $49.43 $48.53 $48.56 3,673
05/11/2024 $47.69 $48.31 $47.69 $48.31 12,748
04/11/2024 $48.09 $48.22 $47.69 $47.94 1,286
01/11/2024 $48.09 $48.33 $47.29 $48.10 412
31/10/2024 $47.58 $47.93 $47.33 $47.66 3,556
30/10/2024 $47.81 $48.35 $47.72 $48.24 916
29/10/2024 $47.99 $48.29 $47.85 $48.24 3,057
28/10/2024 $47.48 $47.92 $47.29 $47.85 1,868
25/10/2024 $47.16 $47.62 $46.99 $47.40 2,279
24/10/2024 $47.98 $47.98 $38.99 $46.94 1,354
23/10/2024 $47.07 $47.25 $46.94 $46.94 2,280
22/10/2024 $47.19 $47.34 $47.02 $47.04 685
21/10/2024 $47.20 $47.52 $46.98 $47.11 2,188
18/10/2024 $47.24 $47.44 $47.11 $47.31 2,674
17/10/2024 $47.48 $47.48 $46.80 $46.96 1,600
16/10/2024 $47.48 $47.62 $47.11 $47.47 8,707
15/10/2024 $47.62 $47.80 $47.32 $47.51 3,898
14/10/2024 $47.94 $48.12 $47.84 $47.97 3,006
11/10/2024 $47.82 $48.25 $47.72 $48.25 16,357
10/10/2024 $48.14 $48.26 $47.80 $48.13 2,748
09/10/2024 $48.29 $49.37 $47.06 $48.81 6,004
08/10/2024 $48.62 $48.81 $48.32 $48.81 20,358
07/10/2024 $49.65 $49.80 $49.20 $49.31 4,274
04/10/2024 $48.57 $49.14 $48.23 $48.80 910
03/10/2024 $48.74 $48.93 $48.31 $48.53 3,005
02/10/2024 $48.82 $49.01 $48.71 $48.88 2,508
01/10/2024 $48.90 $49.11 $47.58 $48.46 1,498
30/09/2024 $49.29 $49.60 $49.01 $49.01 1,637
27/09/2024 $48.85 $49.26 $48.31 $49.18 4,514
26/09/2024 $48.91 $49.73 $48.78 $48.97 7,359
25/09/2024 $47.69 $48.28 $47.69 $48.19 3,252
24/09/2024 $47.50 $48.00 $47.50 $47.93 4,581
23/09/2024 $46.96 $47.11 $45.42 $47.11 2,086
20/09/2024 $46.73 $47.02 $46.39 $46.52 1,705
19/09/2024 $46.94 $47.22 $46.78 $46.09 3,360
18/09/2024 $46.13 $46.42 $46.09 $46.09 4,156
17/09/2024 $46.00 $46.59 $45.91 $46.53 945
16/09/2024 $45.98 $46.04 $45.75 $46.03 3,742
13/09/2024 $45.36 $45.98 $45.36 $44.91 6,498
12/09/2024 $44.77 $45.04 $44.74 $43.90 3,740
11/09/2024 $44.00 $44.26 $43.77 $44.29 146
10/09/2024 $44.85 $44.85 $43.26 $44.29 4,605
09/09/2024 $44.18 $44.61 $43.94 $44.24 461
06/09/2024 $45.11 $45.40 $43.46 $43.55 433
05/09/2024 $44.27 $44.56 $44.11 $44.11 1,174
04/09/2024 $43.87 $44.29 $43.82 $44.29 53
03/09/2024 $45.04 $45.22 $44.49 $44.51 2,961
02/09/2024 $44.91 $45.13 $44.80 $45.03 3,337
30/08/2024 $45.10 $45.12 $44.73 $44.80 207
29/08/2024 $44.54 $45.06 $44.49 $45.06 1,872
28/08/2024 $45.07 $45.17 $44.50 $44.54 4,425
27/08/2024 $45.16 $45.43 $44.97 $45.08 12,145
26/08/2024 $45.55 $45.73 $45.03 $45.03 1,044
23/08/2024 $45.55 $45.73 $45.03 $45.03 1,044
22/08/2024 $45.55 $45.73 $45.03 $45.03 1,044
21/08/2024 $44.83 $45.25 $44.74 $45.20 2,004
20/08/2024 $44.60 $44.71 $44.38 $44.49 8,877
19/08/2024 $44.00 $44.48 $43.84 $44.48 2,151
16/08/2024 $43.64 $43.82 $43.40 $43.63 6,221
15/08/2024 $43.13 $43.65 $43.01 $43.60 5,485
14/08/2024 $42.99 $43.18 $42.89 $42.97 280
13/08/2024 $42.74 $42.99 $42.20 $42.93 4,932
12/08/2024 $42.03 $42.35 $41.89 $42.17 11,008
09/08/2024 $41.89 $42.04 $41.59 $41.83 2,792
08/08/2024 $41.02 $41.65 $40.97 $41.65 21,337
07/08/2024 $40.93 $41.44 $40.93 $41.29 4,730
06/08/2024 $40.70 $41.11 $40.37 $40.58 19,242
05/08/2024 $40.20 $40.73 $37.75 $40.49 6,120
02/08/2024 $41.29 $41.70 $41.00 $41.17 12,045
01/08/2024 $43.26 $43.50 $42.59 $42.59 22,042
31/07/2024 $43.60 $43.85 $43.36 $43.56 3,653
30/07/2024 $42.87 $43.08 $42.71 $42.76 5,542
29/07/2024 $43.14 $43.26 $42.75 $42.76 10,287
26/07/2024 $42.88 $42.93 $42.32 $42.77 658
25/07/2024 $42.70 $42.87 $41.00 $42.77 4,527
24/07/2024 $43.39 $43.59 $43.17 $43.24 1,881
23/07/2024 $43.34 $43.66 $43.31 $43.62 5,725
22/07/2024 $43.42 $43.75 $43.25 $43.49 2,273
19/07/2024 $43.42 $43.80 $43.21 $43.21 2,703
18/07/2024 $44.38 $44.44 $43.67 $43.71 3,247
17/07/2024 $44.78 $44.92 $44.38 $44.49 1,642
16/07/2024 $44.81 $44.92 $44.56 $44.75 6,273
15/07/2024 $44.95 $45.31 $44.80 $45.13 4,836
12/07/2024 $44.47 $45.12 $44.35 $45.08 6,781
11/07/2024 $44.20 $44.63 $44.06 $44.32 2,196
10/07/2024 $43.65 $44.00 $43.42 $43.85 3,717
09/07/2024 $43.79 $44.00 $43.45 $43.46 9,374
08/07/2024 $43.20 $43.37 $43.00 $43.32 645
05/07/2024 $42.94 $43.18 $42.85 $43.17 7,392
04/07/2024 $42.80 $42.88 $42.61 $42.78 2,029
03/07/2024 $42.64 $43.09 $42.47 $42.89 3,014
02/07/2024 $42.04 $42.35 $41.93 $42.35 7,919
01/07/2024 $42.59 $42.91 $42.05 $42.04 2,474
28/06/2024 $42.71 $42.97 $42.46 $42.75 8,982
27/06/2024 $42.35 $42.76 $42.12 $42.47 2,455
26/06/2024 $42.60 $42.95 $42.48 $42.53 8,395
25/06/2024 $41.70 $42.60 $41.55 $42.23 1,360
24/06/2024 $41.84 $42.38 $41.71 $42.38 1,000
21/06/2024 $42.21 $42.26 $41.94 $41.98 9,226
20/06/2024 $42.29 $42.41 $42.01 $42.17 735
19/06/2024 $42.19 $42.53 $42.14 $42.14 3,855
18/06/2024 $41.98 $42.24 $41.93 $42.09 8,152
17/06/2024 $42.24 $42.49 $41.97 $42.10 7,054
14/06/2024 $42.22 $42.62 $41.93 $42.01 1,377
13/06/2024 $42.68 $43.17 $41.15 $42.06 5,318
12/06/2024 $42.18 $42.76 $42.03 $42.74 3,095
11/06/2024 $42.13 $42.33 $41.69 $41.69 343
10/06/2024 $42.73 $43.00 $42.36 $42.44 5,085
07/06/2024 $45.34 $45.50 $43.06 $43.38 159,177
06/06/2024 $43.16 $43.49 $43.14 $43.43 5,362
05/06/2024 $42.55 $43.05 $42.47 $43.05 10,848
04/06/2024 $42.85 $42.87 $42.22 $42.25 1,304
03/06/2024 $42.80 $43.51 $42.20 $42.33 7,787
31/05/2024 $41.27 $41.53 $40.99 $41.02 4,279
30/05/2024 $40.74 $41.41 $40.74 $41.31 2,083
29/05/2024 $41.06 $41.60 $40.98 $41.10 1,050
28/05/2024 $41.96 $42.83 $41.39 $41.76 22,367
27/05/2024 $41.16 $41.51 $41.16 $41.51 601
24/05/2024 $41.16 $41.51 $41.16 $41.51 601
23/05/2024 $42.18 $42.39 $41.58 $41.68 2,625
22/05/2024 $42.31 $42.41 $41.78 $42.31 1,303
21/05/2024 $42.50 $42.64 $42.25 $42.33 4,184
20/05/2024 $42.79 $42.89 $42.39 $42.58 1,021
17/05/2024 $42.93 $43.25 $42.45 $42.62 25,089
16/05/2024 $43.22 $43.53 $43.03 $43.22 6,707
15/05/2024 $44.20 $44.53 $42.42 $42.80 102,253
14/05/2024 $42.21 $45.10 $42.21 $43.84 57,286
13/05/2024 $40.76 $42.18 $40.35 $41.60 71,576
10/05/2024 $40.57 $40.89 $40.52 $40.55 5,305

Market data

Select a section