VanEck Video Gaming and eSports ETF (ESPO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

60.28

+0.52

(+0.87%)

A partir del 09:42AM EDT. Mercado abierto.

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	60.23	60.28	60.23	60.28	60.28	1,331
23 abr 2024	59.26	59.98	59.26	59.76	59.76	15,300
22 abr 2024	58.90	59.38	58.68	59.11	59.11	13,300
19 abr 2024	58.13	58.48	57.84	58.05	58.05	13,800
18 abr 2024	58.76	59.13	58.52	58.65	58.65	7,300
17 abr 2024	59.19	59.19	58.49	58.63	58.63	37,100
16 abr 2024	58.53	59.35	58.53	59.01	59.01	10,600
15 abr 2024	60.24	60.24	58.80	58.93	58.93	13,100
12 abr 2024	60.71	60.71	59.82	59.93	59.93	10,100
11 abr 2024	61.55	61.65	61.05	61.56	61.56	8,800
10 abr 2024	61.45	61.58	61.10	61.33	61.33	4,500
09 abr 2024	62.09	62.31	61.75	62.16	62.16	8,400
08 abr 2024	61.59	61.89	61.54	61.88	61.88	9,700
05 abr 2024	60.78	61.54	60.77	61.34	61.34	7,400
04 abr 2024	62.15	62.27	60.85	60.85	60.85	9,300
03 abr 2024	61.19	61.71	61.19	61.59	61.59	17,800
02 abr 2024	61.44	61.66	61.28	61.59	61.59	15,000
01 abr 2024	62.44	62.50	61.83	62.12	62.12	9,000
28 mar 2024	62.39	62.76	62.36	62.52	62.52	9,400
27 mar 2024	62.63	62.71	62.27	62.71	62.71	11,100
26 mar 2024	62.71	62.89	62.44	62.44	62.44	8,800
25 mar 2024	61.88	62.36	61.88	62.21	62.21	9,200
22 mar 2024	62.94	62.94	62.51	62.63	62.63	6,500
21 mar 2024	63.38	63.40	62.91	62.91	62.91	20,700
20 mar 2024	62.26	63.07	62.17	62.99	62.99	31,400
19 mar 2024	62.02	62.29	61.52	62.29	62.29	12,900
18 mar 2024	62.96	62.99	62.46	62.59	62.59	16,900
15 mar 2024	62.16	62.65	62.16	62.40	62.40	15,300
14 mar 2024	63.68	63.96	62.62	62.89	62.89	17,400
13 mar 2024	63.57	64.16	63.57	63.94	63.94	16,000
12 mar 2024	63.65	64.18	63.22	64.06	64.06	14,500
11 mar 2024	63.10	63.61	63.03	63.32	63.32	14,400
08 mar 2024	64.50	65.22	63.06	63.06	63.06	14,000
07 mar 2024	63.84	64.20	63.73	64.11	64.11	12,300
06 mar 2024	63.47	63.80	63.26	63.46	63.46	12,200
05 mar 2024	62.43	62.56	62.06	62.56	62.56	12,500
04 mar 2024	63.45	63.53	62.76	62.91	62.91	20,200
01 mar 2024	62.47	63.34	58.71	63.18	63.18	40,200
29 feb 2024	61.36	61.75	61.25	61.60	61.60	21,700
28 feb 2024	60.85	61.10	60.70	60.83	60.83	7,900
27 feb 2024	61.38	61.74	61.21	61.59	61.59	14,500
26 feb 2024	61.44	61.77	61.44	61.55	61.55	10,800
23 feb 2024	61.91	62.10	61.34	61.51	61.51	10,700
22 feb 2024	60.99	61.78	60.95	61.61	61.61	16,700
21 feb 2024	59.58	59.88	59.30	59.51	59.51	18,900
20 feb 2024	60.64	60.64	59.39	59.83	59.83	22,200
16 feb 2024	61.75	62.00	61.38	61.38	61.38	13,000
15 feb 2024	61.26	61.75	61.26	61.68	61.68	20,800
14 feb 2024	60.41	61.30	60.41	61.14	61.14	92,100
13 feb 2024	59.29	59.83	59.29	59.60	59.60	8,700
12 feb 2024	60.38	61.27	60.37	60.46	60.46	22,100
09 feb 2024	59.76	60.40	59.76	60.29	60.29	18,400
08 feb 2024	59.88	60.33	59.88	60.02	60.02	50,900
07 feb 2024	59.60	60.20	59.60	60.14	60.14	23,600
06 feb 2024	59.36	59.72	59.19	59.72	59.72	19,500
05 feb 2024	59.37	59.44	58.63	59.09	59.09	20,800
02 feb 2024	58.55	59.33	58.54	59.31	59.31	29,900
01 feb 2024	57.33	57.80	57.13	57.79	57.79	21,100
31 ene 2024	57.23	57.72	57.07	57.07	57.07	13,400
30 ene 2024	58.35	58.40	57.63	57.79	57.79	16,700
29 ene 2024	58.19	58.67	57.88	58.65	58.65	17,200
26 ene 2024	58.14	58.36	57.95	58.09	58.09	11,100
25 ene 2024	58.43	58.57	58.17	58.30	58.30	16,000
24 ene 2024	58.05	58.50	57.86	57.86	57.86	17,100
23 ene 2024	56.95	57.42	56.91	57.27	57.27	18,200
22 ene 2024	56.34	56.69	56.28	56.46	56.46	43,900
19 ene 2024	55.92	56.36	55.33	56.36	56.36	11,700
18 ene 2024	55.58	55.58	55.03	55.53	55.53	53,700
17 ene 2024	54.69	54.97	54.54	54.97	54.97	13,400
16 ene 2024	55.59	56.07	55.52	55.62	55.62	10,300
12 ene 2024	56.59	56.90	56.31	56.35	56.35	7,800
11 ene 2024	56.67	56.70	55.76	56.45	56.45	11,600
10 ene 2024	56.19	56.63	56.09	56.38	56.38	5,300
09 ene 2024	55.84	56.02	55.68	55.79	55.79	8,300
08 ene 2024	54.81	55.86	54.79	55.86	55.86	9,300
05 ene 2024	54.63	55.30	54.63	54.79	54.79	5,100
04 ene 2024	54.95	55.40	54.80	55.08	55.08	6,700
03 ene 2024	54.77	55.17	54.74	54.86	54.86	6,800
02 ene 2024	55.92	55.94	55.16	55.42	55.42	41,200
29 dic 2023	56.92	57.20	56.60	56.73	56.73	10,300
28 dic 2023	56.67	57.27	56.67	56.82	56.82	10,700
27 dic 2023	56.32	56.55	56.16	56.52	56.52	17,300
26 dic 2023	55.61	56.28	55.61	56.28	56.28	17,700
22 dic 2023	54.78	55.35	54.56	55.14	55.14	16,200
21 dic 2023	56.42	56.74	56.17	56.74	56.74	8,300
20 dic 2023	56.64	56.91	55.61	55.75	55.75	14,000
19 dic 2023	56.43	57.00	56.33	56.84	56.84	21,600
18 dic 2023	56.01	56.22	55.72	56.18	56.18	8,600
18 dic 2023	0.542 Dividendo
15 dic 2023	56.77	56.89	56.33	56.52	55.98	7,100
14 dic 2023	56.62	56.97	56.34	56.97	56.42	15,100
13 dic 2023	55.56	56.53	55.37	56.41	55.87	12,900
12 dic 2023	54.83	55.70	54.74	55.70	55.17	20,100
11 dic 2023	54.84	55.22	54.79	55.22	54.69	13,300
08 dic 2023	54.96	55.34	54.93	55.27	54.74	14,600
07 dic 2023	54.50	55.11	54.50	55.10	54.57	6,300
06 dic 2023	54.92	55.20	54.15	54.22	53.70	28,100
05 dic 2023	54.22	54.62	54.14	54.52	54.00	11,900
04 dic 2023	54.82	55.04	54.36	55.04	54.51	11,600
01 dic 2023	54.89	55.75	54.79	55.75	55.22	9,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,086.07+15.52(+0.31%)

Dow Jones38,464.24-39.45(-0.10%)

Nasdaq15,826.92+130.29(+0.83%)

Russell 20001,999.70-2.94(-0.15%)

Petróleo82.83-0.53(-0.64%)

Oro2,335.80-6.30(-0.27%)

VanEck Video Gaming and eSports ETF (ESPO)

S&P 500
5,086.07
+15.52(+0.31%)

Dow Jones
38,464.24
-39.45(-0.10%)

Nasdaq
15,826.92
+130.29(+0.83%)

Russell 2000
1,999.70
-2.94(-0.15%)

Petróleo
82.83
-0.53(-0.64%)

Oro
2,335.80
-6.30(-0.27%)