VanEck Vectors Video Gaming and eSports ETF (ASX:ESPO)
Australia
· Delayed Price · Currency is AUD 15.53
-0.17 (-1.08%)
At close: Mar 5, 2026
ASX:ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.70 | 15.70 | 15.50 | 15.52 | - | -0.06% | 1,967 |
| Mar 5, 2026 | 15.70 | 15.86 | 15.53 | 15.53 | 15.53 | -1.08% | 4,396 |
| Mar 4, 2026 | 15.70 | 15.77 | 15.57 | 15.70 | 15.70 | -0.19% | 19,079 |
| Mar 3, 2026 | 15.86 | 15.86 | 15.70 | 15.73 | 15.73 | -1.07% | 11,820 |
| Mar 2, 2026 | 16.00 | 16.10 | 15.86 | 15.90 | 15.90 | -1.30% | 13,480 |
| Feb 27, 2026 | 15.99 | 16.11 | 15.91 | 16.11 | 16.11 | 1.64% | 8,415 |
| Feb 26, 2026 | 15.87 | 15.97 | 15.84 | 15.85 | 15.85 | 0.25% | 4,193 |
| Feb 25, 2026 | 15.61 | 15.90 | 15.61 | 15.81 | 15.81 | 1.22% | 4,105 |
| Feb 24, 2026 | 15.95 | 15.95 | 15.62 | 15.62 | 15.62 | -1.39% | 5,180 |
| Feb 23, 2026 | 15.91 | 15.91 | 15.75 | 15.84 | 15.84 | -0.44% | 9,335 |
| Feb 20, 2026 | 16.14 | 16.20 | 15.88 | 15.91 | 15.91 | -0.75% | 2,873 |
| Feb 19, 2026 | 15.96 | 16.08 | 15.95 | 16.03 | 16.03 | 0.44% | 16,878 |
| Feb 18, 2026 | 15.84 | 15.96 | 15.84 | 15.96 | 15.96 | 0.50% | 3,414 |
| Feb 17, 2026 | 15.84 | 15.98 | 15.84 | 15.88 | 15.88 | -0.31% | 2,593 |
| Feb 16, 2026 | 15.84 | 16.03 | 15.84 | 15.93 | 15.93 | 0.82% | 7,076 |
| Feb 13, 2026 | 16.10 | 16.11 | 15.79 | 15.80 | 15.80 | -3.01% | 12,018 |
| Feb 12, 2026 | 16.72 | 16.72 | 16.23 | 16.29 | 16.29 | -2.63% | 7,421 |
| Feb 11, 2026 | 16.75 | 16.82 | 16.72 | 16.73 | 16.73 | 0.30% | 7,456 |
| Feb 10, 2026 | 16.55 | 16.68 | 16.45 | 16.68 | 16.68 | 2.46% | 28,700 |
| Feb 9, 2026 | 16.30 | 16.50 | 16.20 | 16.28 | 16.28 | 0.49% | 10,360 |
| Feb 6, 2026 | 16.28 | 16.53 | 16.20 | 16.20 | 16.20 | -0.06% | 9,134 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.02 | 16.21 | 16.21 | -1.76% | 24,259 |
| Feb 4, 2026 | 17.18 | 17.18 | 16.46 | 16.50 | 16.50 | -3.45% | 9,267 |
| Feb 3, 2026 | 17.62 | 17.73 | 17.09 | 17.09 | 17.09 | -1.44% | 6,284 |
| Feb 2, 2026 | 18.00 | 18.00 | 17.25 | 17.34 | 17.34 | -3.93% | 26,652 |
| Jan 30, 2026 | 18.14 | 18.19 | 17.96 | 18.05 | 18.05 | 0.06% | 8,376 |
| Jan 29, 2026 | 18.42 | 18.42 | 18.04 | 18.04 | 18.04 | -2.01% | 7,850 |
| Jan 28, 2026 | 18.40 | 18.47 | 18.20 | 18.41 | 18.41 | -0.32% | 11,254 |
| Jan 27, 2026 | 18.50 | 18.59 | 18.41 | 18.47 | 18.47 | -0.16% | 11,944 |
| Jan 23, 2026 | 18.35 | 18.52 | 18.28 | 18.50 | 18.50 | 0.93% | 3,868 |
| Jan 22, 2026 | 18.42 | 18.62 | 18.33 | 18.33 | 18.33 | -1.24% | 10,138 |
| Jan 21, 2026 | 18.82 | 18.82 | 18.56 | 18.56 | 18.56 | -1.43% | 24,186 |
| Jan 20, 2026 | 19.00 | 19.02 | 18.82 | 18.83 | 18.83 | -1.10% | 9,222 |
| Jan 19, 2026 | 19.18 | 19.25 | 19.01 | 19.04 | 19.04 | -0.68% | 9,192 |
| Jan 16, 2026 | 19.19 | 19.29 | 19.11 | 19.17 | 19.17 | -0.10% | 9,676 |
| Jan 15, 2026 | 19.25 | 19.32 | 19.13 | 19.19 | 19.19 | -0.62% | 16,611 |
| Jan 14, 2026 | 18.85 | 19.31 | 18.85 | 19.31 | 19.31 | 2.44% | 6,172 |
| Jan 13, 2026 | 19.10 | 19.31 | 18.85 | 18.85 | 18.85 | -0.26% | 15,800 |
| Jan 12, 2026 | 19.00 | 19.03 | 18.81 | 18.90 | 18.90 | 0.96% | 11,097 |
| Jan 9, 2026 | 18.76 | 19.03 | 18.70 | 18.72 | 18.72 | -0.21% | 7,118 |
| Jan 8, 2026 | 19.50 | 19.50 | 18.73 | 18.76 | 18.76 | 0.75% | 8,070 |
| Jan 7, 2026 | 19.06 | 19.16 | 18.57 | 18.62 | 18.62 | -2.31% | 7,887 |
| Jan 6, 2026 | 19.05 | 19.09 | 19.00 | 19.06 | 19.06 | 0.11% | 2,548 |
| Jan 5, 2026 | 19.09 | 19.28 | 18.97 | 19.04 | 19.04 | 0.21% | 8,701 |
| Jan 2, 2026 | 18.80 | 19.06 | 18.69 | 19.00 | 19.00 | 0.69% | 4,118 |
| Dec 31, 2025 | 18.88 | 18.89 | 18.81 | 18.87 | 18.87 | -0.05% | 1,468 |
| Dec 30, 2025 | 18.94 | 18.96 | 18.85 | 18.88 | 18.88 | -0.11% | 1,096 |
| Dec 29, 2025 | 18.75 | 18.93 | 18.62 | 18.90 | 18.90 | 0.59% | 7,511 |
| Dec 24, 2025 | 19.02 | 19.02 | 18.79 | 18.79 | 18.79 | -1.21% | 1,266 |
| Dec 23, 2025 | 18.94 | 19.06 | 18.83 | 19.02 | 19.02 | 0.42% | 4,911 |
| Dec 22, 2025 | 19.00 | 19.16 | 18.94 | 18.94 | 18.94 | -0.68% | 9,235 |
| Dec 19, 2025 | 19.11 | 19.18 | 19.03 | 19.07 | 19.07 | 0.21% | 6,514 |
| Dec 18, 2025 | 19.03 | 19.04 | 18.99 | 19.03 | 19.03 | -0.05% | 3,839 |
| Dec 17, 2025 | 19.11 | 19.14 | 19.04 | 19.04 | 19.04 | -0.37% | 3,476 |
| Dec 16, 2025 | 19.49 | 19.49 | 19.08 | 19.11 | 19.11 | -0.47% | 1,594 |
| Dec 15, 2025 | 19.38 | 19.38 | 19.18 | 19.20 | 19.20 | -0.93% | 8,763 |
| Dec 12, 2025 | 19.20 | 19.50 | 19.20 | 19.38 | 19.38 | 0.41% | 6,715 |
| Dec 11, 2025 | 19.59 | 19.59 | 19.25 | 19.30 | 19.30 | -1.13% | 4,167 |
| Dec 10, 2025 | 19.59 | 19.68 | 19.42 | 19.52 | 19.52 | - | 6,649 |
| Dec 9, 2025 | 19.67 | 19.76 | 19.52 | 19.52 | 19.52 | -1.21% | 1,692 |
| Dec 8, 2025 | 19.87 | 19.87 | 19.68 | 19.76 | 19.76 | -0.25% | 1,177 |
| Dec 5, 2025 | 19.80 | 19.85 | 19.72 | 19.81 | 19.81 | -0.10% | 6,131 |
| Dec 4, 2025 | 19.96 | 20.03 | 19.82 | 19.83 | 19.83 | -0.80% | 2,591 |
| Dec 3, 2025 | 20.14 | 20.25 | 19.95 | 19.99 | 19.99 | -0.84% | 6,286 |
| Dec 2, 2025 | 20.26 | 20.50 | 20.12 | 20.16 | 20.16 | 0.30% | 2,353 |
| Dec 1, 2025 | 20.20 | 20.24 | 20.10 | 20.10 | 20.10 | -0.10% | 6,445 |
| Nov 28, 2025 | 20.12 | 20.20 | 20.11 | 20.12 | 20.12 | - | 1,708 |
| Nov 27, 2025 | 20.26 | 20.26 | 20.12 | 20.12 | 20.12 | -0.25% | 3,911 |
| Nov 26, 2025 | 20.13 | 20.38 | 20.13 | 20.17 | 20.17 | 0.20% | 8,052 |
| Nov 25, 2025 | 19.97 | 20.33 | 19.97 | 20.13 | 20.13 | 0.20% | 5,008 |
| Nov 24, 2025 | 19.90 | 20.12 | 19.90 | 20.09 | 20.09 | 1.16% | 4,314 |
| Nov 21, 2025 | 19.96 | 19.96 | 18.47 | 19.86 | 19.86 | -0.40% | 20,806 |
| Nov 20, 2025 | 19.93 | 20.15 | 19.90 | 19.94 | 19.94 | 0.05% | 4,155 |
| Nov 19, 2025 | 19.60 | 20.02 | 19.60 | 19.93 | 19.93 | -0.35% | 14,318 |
| Nov 18, 2025 | 20.23 | 20.23 | 20.00 | 20.00 | 20.00 | -1.14% | 22,919 |
| Nov 17, 2025 | 20.21 | 20.30 | 20.19 | 20.23 | 20.23 | -0.39% | 20,146 |
| Nov 14, 2025 | 20.61 | 20.61 | 20.31 | 20.31 | 20.31 | -1.50% | 7,922 |
| Nov 13, 2025 | 20.74 | 20.74 | 20.57 | 20.62 | 20.62 | -0.58% | 9,406 |
| Nov 12, 2025 | 20.73 | 20.86 | 20.66 | 20.74 | 20.74 | 0.48% | 14,647 |
| Nov 11, 2025 | 20.60 | 20.75 | 20.57 | 20.64 | 20.64 | 0.24% | 7,037 |
| Nov 10, 2025 | 20.81 | 21.19 | 20.50 | 20.59 | 20.59 | -0.58% | 9,495 |
| Nov 7, 2025 | 20.77 | 20.81 | 20.59 | 20.71 | 20.71 | -0.86% | 9,824 |
| Nov 6, 2025 | 20.93 | 21.06 | 20.86 | 20.89 | 20.89 | 0.67% | 17,103 |
| Nov 5, 2025 | 20.68 | 20.90 | 20.62 | 20.75 | 20.75 | -0.24% | 14,480 |
| Nov 4, 2025 | 20.80 | 20.91 | 20.67 | 20.80 | 20.80 | -0.14% | 5,694 |
| Nov 3, 2025 | 21.27 | 21.27 | 20.83 | 20.83 | 20.83 | -0.24% | 13,210 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.57 | 20.88 | 20.88 | 0.48% | 10,417 |
| Oct 30, 2025 | 21.04 | 21.26 | 20.78 | 20.78 | 20.78 | -1.24% | 10,408 |
| Oct 29, 2025 | 21.26 | 21.34 | 21.00 | 21.04 | 21.04 | -1.17% | 13,244 |
| Oct 28, 2025 | 21.40 | 21.45 | 21.26 | 21.29 | 21.29 | -0.51% | 12,516 |
| Oct 27, 2025 | 21.52 | 21.60 | 21.32 | 21.40 | 21.40 | -0.23% | 13,800 |
| Oct 24, 2025 | 21.36 | 21.45 | 21.27 | 21.45 | 21.45 | 0.89% | 12,590 |
| Oct 23, 2025 | 21.40 | 21.40 | 21.19 | 21.26 | 21.26 | -0.65% | 16,564 |
| Oct 22, 2025 | 21.63 | 21.63 | 21.40 | 21.40 | 21.40 | -1.06% | 7,084 |
| Oct 21, 2025 | 21.73 | 21.73 | 21.44 | 21.63 | 21.63 | 0.75% | 5,559 |
| Oct 20, 2025 | 21.52 | 22.03 | 21.32 | 21.47 | 21.47 | 1.23% | 11,956 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.21 | 21.21 | 21.21 | -1.35% | 12,336 |
| Oct 16, 2025 | 21.35 | 21.59 | 21.35 | 21.50 | 21.50 | 0.66% | 9,068 |
| Oct 15, 2025 | 21.29 | 21.63 | 21.29 | 21.36 | 21.36 | 0.33% | 7,337 |
| Oct 14, 2025 | 21.28 | 21.57 | 21.19 | 21.29 | 21.29 | 0.05% | 16,960 |