Market data

Select a section

Vaneck Vectors Ucits ETFs Vaneck Vectors Video Gaming And Espo ETF

(ESPO)
Sector: n/a
$54.15
$0.26 0.47
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $53.58 $54.25 $53.57 $54.15 2,413
16/01/2025 $54.06 $54.10 $53.61 $54.00 3,714
15/01/2025 $53.32 $54.15 $53.18 $54.00 7,213
14/01/2025 $53.25 $53.30 $52.89 $52.89 246
13/01/2025 $52.46 $52.69 $52.10 $52.34 1,672
10/01/2025 $53.45 $53.60 $52.15 $52.36 642
09/01/2025 $53.28 $53.63 $53.28 $53.47 7,408
08/01/2025 $53.59 $53.75 $53.14 $53.21 1,652
07/01/2025 $54.67 $54.78 $53.74 $53.94 1,969
06/01/2025 $54.66 $55.48 $54.50 $55.15 2,697
03/01/2025 $54.11 $54.58 $54.00 $54.51 4,039
02/01/2025 $54.24 $54.36 $53.93 $54.10 6,282
01/01/2025 $53.78 $54.33 $53.71 $54.03 881
31/12/2024 $53.78 $54.33 $53.71 $54.03 881
30/12/2024 $54.27 $54.64 $53.30 $53.83 2,881
27/12/2024 $54.71 $55.68 $53.82 $54.35 2,366
26/12/2024 $54.33 $54.55 $53.96 $54.27 800
25/12/2024 $54.33 $54.55 $53.96 $54.27 800
24/12/2024 $54.33 $54.55 $53.96 $54.27 800
23/12/2024 $55.00 $55.46 $53.52 $54.06 1,619
20/12/2024 $53.36 $54.42 $52.53 $54.42 1,907
19/12/2024 $53.78 $54.27 $53.34 $53.81 3,205
18/12/2024 $54.02 $55.47 $54.02 $55.26 2,908
17/12/2024 $55.48 $55.60 $54.71 $55.35 3,551
16/12/2024 $54.63 $55.15 $54.35 $55.15 7,167
13/12/2024 $55.08 $55.30 $54.62 $54.76 444
12/12/2024 $55.65 $55.98 $55.33 $55.42 2,885
11/12/2024 $54.44 $55.47 $54.32 $55.47 647
10/12/2024 $55.39 $55.59 $54.99 $54.99 4,390
09/12/2024 $57.37 $57.56 $55.97 $56.24 4,160
06/12/2024 $56.74 $57.27 $56.35 $57.27 21,509
05/12/2024 $56.07 $56.91 $56.04 $56.81 5,144
04/12/2024 $55.76 $56.33 $55.70 $56.21 3,680
03/12/2024 $54.89 $55.33 $54.52 $55.33 1,632
02/12/2024 $54.19 $54.78 $54.13 $54.65 17,969
29/11/2024 $53.98 $54.47 $53.77 $54.17 7,369
28/11/2024 $53.74 $53.91 $53.50 $53.72 1,883
27/11/2024 $53.66 $53.92 $53.10 $53.10 273
26/11/2024 $52.76 $53.32 $52.53 $53.25 652
25/11/2024 $53.13 $53.56 $53.00 $53.16 2,664
22/11/2024 $52.28 $52.67 $52.02 $52.71 367
21/11/2024 $52.76 $53.26 $52.40 $52.71 5,570
20/11/2024 $52.50 $52.63 $52.27 $52.47 1,002
19/11/2024 $51.27 $51.40 $50.66 $51.39 1,796
18/11/2024 $50.74 $51.27 $50.56 $51.15 6,909
15/11/2024 $50.65 $50.96 $50.20 $51.17 1,368
14/11/2024 $50.55 $51.41 $50.55 $51.17 1,073
13/11/2024 $50.57 $50.95 $49.59 $50.71 719
12/11/2024 $51.33 $51.49 $50.40 $50.71 5,967
11/11/2024 $51.72 $52.26 $50.90 $51.48 3,924
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

Market data

Select a section