Market data

Select a section

Vaneck Vectors Ucits ETFs Vaneck Vectors Video Gaming And Espo ETF

(ESPO)
Sector: n/a
$53.03
$-2.47 -4.44
Last updated: 16:48:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $55.56 $56.07 $51.75 $53.03 11,218
03/04/2025 $56.05 $56.51 $55.18 $55.50 790
02/04/2025 $56.88 $57.33 $56.14 $57.33 301
01/04/2025 $56.15 $56.56 $55.74 $56.50 988
31/03/2025 $55.57 $56.27 $54.56 $55.54 2,249
28/03/2025 $57.27 $57.51 $56.62 $56.74 917
27/03/2025 $59.16 $59.16 $58.03 $58.31 515
26/03/2025 $59.84 $59.99 $59.02 $59.22 840
25/03/2025 $59.49 $59.72 $58.86 $59.57 693
24/03/2025 $58.24 $59.50 $58.24 $58.80 1,600
21/03/2025 $57.63 $57.96 $57.41 $57.92 404
20/03/2025 $57.79 $57.86 $57.04 $57.33 7,882
19/03/2025 $57.28 $58.01 $57.17 $57.81 8,052
18/03/2025 $57.59 $57.94 $56.85 $57.19 8,798
17/03/2025 $56.90 $58.00 $56.77 $57.90 384
14/03/2025 $57.01 $57.43 $56.33 $57.17 514
13/03/2025 $56.17 $56.68 $56.17 $56.27 3,799
12/03/2025 $56.22 $57.25 $56.03 $56.89 3,983
11/03/2025 $57.61 $57.61 $55.64 $56.09 3,546
10/03/2025 $57.27 $57.27 $55.72 $56.01 10,494
07/03/2025 $57.52 $57.96 $57.05 $57.05 2,057
06/03/2025 $60.07 $60.61 $59.39 $59.56 647
05/03/2025 $59.36 $59.39 $58.76 $58.76 6,161
04/03/2025 $58.67 $58.67 $57.11 $57.47 3,850
03/03/2025 $58.83 $59.48 $58.66 $59.08 8,512
28/02/2025 $58.13 $58.62 $57.83 $58.48 9,976
27/02/2025 $59.60 $59.89 $58.67 $59.31 3,690
26/02/2025 $60.06 $60.50 $59.15 $59.91 4,651
25/02/2025 $60.89 $60.94 $59.62 $59.64 6,748
24/02/2025 $61.68 $61.90 $60.38 $60.73 3,886
21/02/2025 $62.45 $62.89 $62.19 $62.55 5,539
20/02/2025 $61.40 $62.05 $61.34 $61.57 12,497
19/02/2025 $62.46 $62.68 $61.75 $61.90 1,052
18/02/2025 $62.44 $62.65 $61.89 $62.00 2,884
17/02/2025 $61.80 $62.18 $61.52 $62.15 6,878
14/02/2025 $61.00 $61.49 $60.91 $61.36 2,520
13/02/2025 $60.00 $60.65 $59.07 $60.47 7,563
12/02/2025 $58.91 $59.19 $58.22 $58.78 2,804
11/02/2025 $59.21 $59.68 $59.09 $59.45 5,085
10/02/2025 $59.26 $59.82 $59.06 $59.62 2,591
07/02/2025 $58.92 $59.58 $58.71 $58.82 2,597
06/02/2025 $59.23 $59.36 $58.19 $58.23 5,925
05/02/2025 $57.62 $58.28 $57.62 $58.23 7,722
04/02/2025 $56.76 $57.44 $56.20 $56.51 1,835
03/02/2025 $55.51 $56.57 $55.21 $56.51 1,972
31/01/2025 $56.75 $56.98 $56.40 $56.78 2,807
30/01/2025 $56.10 $56.57 $56.05 $56.41 5,221
29/01/2025 $55.24 $55.50 $54.96 $55.41 3,459
28/01/2025 $54.73 $55.24 $54.66 $55.01 8,335
27/01/2025 $54.02 $54.40 $53.58 $54.10 3,091
24/01/2025 $54.78 $55.12 $54.49 $55.11 3,476
23/01/2025 $54.29 $54.29 $53.74 $54.11 1,327
22/01/2025 $54.20 $54.56 $53.94 $54.54 14,524
21/01/2025 $54.12 $54.46 $53.90 $54.39 2,712
20/01/2025 $53.94 $54.37 $53.77 $54.37 4,287
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

Market data

Select a section