Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Video Gaming and Esports ETF (NQ: ESPO )

66.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 43.69 44.91 43.59 44.91 138,869 +1.56(+3.61%)
May 28, 2020 43.34 44.10 43.27 43.35 145,235 -0.26(-0.59%)
May 27, 2020 44.26 44.26 42.62 43.60 237,483 -0.88(-1.98%)
May 26, 2020 45.42 45.43 44.40 44.48 147,568 -0.07(-0.15%)
May 22, 2020 44.43 44.67 44.07 44.55 91,278 +0.04(+0.09%)
May 21, 2020 44.62 44.98 44.20 44.51 133,472 -0.06(-0.13%)
May 20, 2020 44.36 44.99 44.35 44.57 148,745 +0.71(+1.62%)
May 19, 2020 43.66 44.31 43.57 43.86 123,512 +0.04(+0.09%)
May 18, 2020 43.55 43.92 43.17 43.82 203,221 +0.89(+2.07%)
May 15, 2020 42.21 42.93 41.94 42.93 124,307 +0.49(+1.16%)
May 14, 2020 41.87 42.44 41.57 42.44 102,580 +0.27(+0.63%)
May 13, 2020 42.12 42.96 41.78 42.17 127,274 +0.21(+0.50%)
May 12, 2020 42.77 42.93 41.96 41.96 147,172 -0.29(-0.70%)
May 11, 2020 41.65 42.36 41.65 42.26 169,041 +0.70(+1.69%)
May 08, 2020 41.44 41.68 41.22 41.55 91,172 +0.45(+1.11%)
May 07, 2020 41.18 41.30 40.77 41.10 124,262 +0.65(+1.62%)
May 06, 2020 40.38 40.88 40.28 40.45 60,903 +0.27(+0.68%)
May 05, 2020 40.23 40.47 39.91 40.17 86,295 +0.48(+1.22%)
May 04, 2020 38.87 39.69 38.86 39.69 46,235 +0.84(+2.17%)
May 01, 2020 38.97 39.24 38.65 38.84 48,857 -0.63(-1.61%)
Apr 30, 2020 40.23 40.23 39.42 39.48 160,908 -1.18(-2.89%)
Apr 29, 2020 40.66 40.84 40.28 40.65 66,316 +0.56(+1.39%)
Apr 28, 2020 41.38 41.38 40.10 40.10 80,397 -0.75(-1.83%)
Apr 27, 2020 40.78 41.04 40.62 40.84 75,236 +0.43(+1.05%)
Apr 24, 2020 40.22 40.58 39.96 40.42 89,484 +0.33(+0.82%)
Apr 23, 2020 40.67 40.67 39.94 40.09 68,767 -0.23(-0.58%)
Apr 22, 2020 40.13 40.50 39.63 40.32 75,621 +0.99(+2.53%)
Apr 21, 2020 40.17 40.17 38.93 39.33 127,051 -1.09(-2.70%)
Apr 20, 2020 40.31 40.86 40.28 40.42 182,924 -0.13(-0.32%)
Apr 17, 2020 40.97 40.97 40.18 40.55 113,227 -0.08(-0.20%)
Apr 16, 2020 40.49 40.86 40.10 40.63 231,535 +0.74(+1.85%)
Apr 15, 2020 39.25 40.09 39.03 39.89 168,330 +0.45(+1.13%)
Apr 14, 2020 39.40 39.80 39.14 39.44 187,984 +0.97(+2.51%)
Apr 13, 2020 37.93 38.49 37.81 38.47 132,036 +0.73(+1.93%)
Apr 09, 2020 38.14 38.38 37.67 37.74 111,961 +0.08(+0.20%)
Apr 08, 2020 37.50 37.83 37.02 37.67 53,330 +0.08(+0.20%)
Apr 07, 2020 38.86 38.86 37.34 37.59 163,952 -0.36(-0.95%)
Apr 06, 2020 37.46 38.05 37.16 37.95 105,671 +1.66(+4.57%)
Apr 03, 2020 36.73 36.77 36.01 36.30 68,274 -0.59(-1.59%)
Apr 02, 2020 35.59 36.88 35.59 36.88 32,451 +1.27(+3.56%)
Apr 01, 2020 35.95 36.70 35.52 35.62 81,468 -1.22(-3.31%)
Mar 31, 2020 36.92 37.34 36.48 36.84 50,226 -0.06(-0.15%)
Mar 30, 2020 36.04 36.96 36.04 36.89 53,841 +0.91(+2.53%)
Mar 27, 2020 35.50 36.39 35.50 35.98 58,776 -0.44(-1.20%)
Mar 26, 2020 35.24 36.72 35.24 36.42 62,947 +1.38(+3.95%)
Mar 25, 2020 35.35 35.73 34.43 35.03 70,779 -0.26(-0.73%)
Mar 24, 2020 35.14 35.50 34.68 35.29 130,915 +2.26(+6.83%)
Mar 23, 2020 32.13 33.26 31.86 33.04 111,752 +0.98(+3.04%)
Mar 20, 2020 33.39 33.92 31.99 32.06 82,625 -0.43(-1.33%)
Mar 19, 2020 31.95 33.17 31.65 32.49 205,061 +0.60(+1.88%)
Mar 18, 2020 31.80 33.08 30.96 31.89 110,268 -1.62(-4.82%)
Mar 17, 2020 32.40 34.09 31.60 33.51 68,872 +1.75(+5.52%)
Mar 16, 2020 31.27 33.56 29.38 31.76 205,242 -3.08(-8.84%)
Mar 13, 2020 34.12 34.84 32.85 34.84 104,468 +2.07(+6.30%)
Mar 12, 2020 33.68 35.03 32.41 32.77 310,379 -2.91(-8.15%)
Mar 11, 2020 36.06 36.59 35.45 35.68 72,986 -1.51(-4.05%)
Mar 10, 2020 37.11 37.43 36.13 37.19 96,201 +1.27(+3.54%)
Mar 09, 2020 35.55 36.77 34.75 35.92 146,827 -2.33(-6.10%)
Mar 06, 2020 37.91 38.43 37.62 38.25 112,488 -0.40(-1.03%)
Mar 05, 2020 38.46 39.15 38.46 38.65 51,062 -0.54(-1.38%)
Mar 04, 2020 38.29 39.24 38.20 39.19 110,948 +1.60(+4.26%)
Mar 03, 2020 38.29 38.69 37.33 37.58 114,948 -0.07(-0.18%)
Mar 02, 2020 36.80 37.72 36.63 37.65 112,524 +1.40(+3.87%)
Feb 28, 2020 35.16 36.35 35.06 36.25 62,892 -0.36(-1.00%)
Feb 27, 2020 37.04 37.25 36.16 36.61 120,582 -1.24(-3.27%)
Feb 26, 2020 37.89 38.31 37.68 37.85 63,593 +0.34(+0.91%)
Feb 25, 2020 38.59 38.76 37.43 37.51 65,245 -0.61(-1.59%)
Feb 24, 2020 38.17 38.38 37.52 38.11 104,121 -1.23(-3.13%)
Feb 21, 2020 39.90 39.97 39.28 39.34 69,118 -0.74(-1.85%)
Feb 20, 2020 40.42 40.46 39.69 40.09 85,440 -0.54(-1.33%)
Feb 19, 2020 40.42 40.63 40.28 40.63 154,430 +0.69(+1.73%)
Feb 18, 2020 39.71 39.93 39.53 39.93 44,410 +0.23(+0.57%)
Feb 14, 2020 39.69 39.98 39.52 39.71 57,088 +0.74(+1.90%)
Feb 13, 2020 38.98 39.33 38.77 38.97 49,907 -0.22(-0.56%)
Feb 12, 2020 39.28 39.31 39.07 39.19 95,425 +0.27(+0.68%)
Feb 11, 2020 39.01 39.14 38.80 38.92 60,723 +0.32(+0.83%)
Feb 10, 2020 38.35 38.65 38.28 38.60 43,904 +0.33(+0.87%)
Feb 07, 2020 38.58 38.58 38.19 38.27 71,439 -0.40(-1.03%)
Feb 06, 2020 38.35 38.66 38.14 38.66 39,534 +0.54(+1.43%)
Feb 05, 2020 38.62 38.62 38.03 38.12 30,551 +0.03(+0.07%)
Feb 04, 2020 37.87 38.16 37.73 38.09 73,009 +1.05(+2.83%)
Feb 03, 2020 36.79 37.12 36.78 37.04 29,710 +0.69(+1.90%)
Jan 31, 2020 36.92 36.92 36.34 36.35 60,887 -0.99(-2.66%)
Jan 30, 2020 36.98 37.38 36.96 37.35 22,264 -0.07(-0.19%)
Jan 29, 2020 37.53 37.73 37.32 37.42 54,468 -0.18(-0.49%)
Jan 28, 2020 37.15 37.64 37.15 37.60 28,776 +0.66(+1.80%)
Jan 27, 2020 36.34 37.04 36.34 36.94 52,717 -0.90(-2.39%)
Jan 24, 2020 38.34 38.53 37.58 37.84 27,119 -0.39(-1.01%)
Jan 23, 2020 38.11 38.25 37.96 38.23 22,456 +0.01(+0.02%)
Jan 22, 2020 38.17 38.44 38.17 38.22 35,431 +0.39(+1.02%)
Jan 21, 2020 38.16 38.16 37.78 37.83 106,403 -0.19(-0.50%)
Jan 17, 2020 38.17 38.17 37.92 38.02 39,888 -0.12(-0.31%)
Jan 16, 2020 38.09 38.23 38.06 38.14 64,823 +0.21(+0.56%)
Jan 15, 2020 37.93 38.07 37.91 37.93 50,411 -0.03(-0.09%)
Jan 14, 2020 38.09 38.09 37.86 37.96 43,456 -0.17(-0.45%)
Jan 13, 2020 37.64 38.16 37.64 38.13 136,449 +0.75(+2.01%)
Jan 10, 2020 37.60 37.76 37.34 37.38 65,424 -0.05(-0.14%)
Jan 09, 2020 37.54 37.54 37.34 37.43 88,088 +0.29(+0.79%)
Jan 08, 2020 36.93 37.26 36.74 37.14 55,512 +0.11(+0.31%)
Jan 07, 2020 36.91 37.02 36.82 37.02 27,629 +0.18(+0.49%)
Jan 06, 2020 36.38 36.89 36.35 36.84 41,391 +0.11(+0.31%)
Jan 03, 2020 36.47 36.81 36.28 36.73 31,024 -0.10(-0.28%)
Jan 02, 2020 36.58 36.85 36.53 36.84 35,752 +0.72(+2.01%)
Dec 31, 2019 35.85 36.11 35.85 36.11 16,883 +0.22(+0.62%)
Dec 30, 2019 36.37 36.37 35.89 35.89 27,724 -0.39(-1.07%)
Dec 27, 2019 36.39 36.39 36.20 36.28 15,828 +0.06(+0.16%)
Dec 26, 2019 36.07 36.30 36.07 36.22 24,895 +0.15(+0.42%)
Dec 24, 2019 36.10 36.10 36.05 36.07 7,281 +0.02(+0.05%)
Dec 23, 2019 36.11 36.19 35.92 36.05 25,492 +0.23(+0.64%)
Dec 20, 2019 35.80 35.82 35.65 35.82 15,017 +0.23(+0.63%)
Dec 19, 2019 35.42 35.64 35.42 35.59 21,207 +0.09(+0.24%)
Dec 18, 2019 35.52 35.54 35.44 35.51 18,476 -0.01(-0.03%)
Dec 17, 2019 35.53 35.58 35.42 35.52 19,791 +0.11(+0.31%)
Dec 16, 2019 35.32 35.48 35.31 35.41 19,873 +0.38(+1.09%)
Dec 13, 2019 35.24 35.35 34.86 35.03 13,854 -0.51(-1.43%)
Dec 12, 2019 34.73 35.53 34.73 35.53 22,800 +0.75(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.