UK markets close in 7 hours 8 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
19.29+0.08 (+0.42%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.3219.4919.2119.2919.298,900
17 Apr 202419.3219.4119.2119.2119.2110,300
16 Apr 202419.2819.3619.0819.2919.2962,000
15 Apr 202419.6819.6819.1719.3619.36106,400
12 Apr 202420.0620.0619.5619.6819.6812,800
11 Apr 202420.2320.3320.0720.3320.3319,800
10 Apr 202420.2820.2820.0920.1220.129,600
09 Apr 202420.4920.6420.3920.6320.6319,900
08 Apr 202420.3520.4920.2620.3620.3620,300
05 Apr 202420.1620.4020.0420.4020.4011,100
04 Apr 202420.4520.5720.1520.1520.1512,100
03 Apr 202420.2220.4720.1420.3520.3511,500
02 Apr 202420.4220.4320.1820.3520.3517,600
01 Apr 202420.6120.6920.4320.4720.4720,100
28 Mar 202420.6420.7620.5920.7020.7010,600
27 Mar 202420.6220.7420.5320.6420.6416,800
26 Mar 202420.5020.6020.3020.3620.3611,500
25 Mar 202420.5020.5020.2220.3920.3928,700
22 Mar 202420.7420.7420.5320.6720.6712,700
21 Mar 202420.9120.9820.7320.8220.8218,800
20 Mar 202420.6120.9920.6120.9220.9218,200
19 Mar 202420.6020.6520.3620.6120.6122,100
18 Mar 202420.7120.7820.5020.6520.6527,800
15 Mar 202420.5020.5120.3120.4920.4912,400
14 Mar 202420.8720.8720.4920.5920.5911,000
13 Mar 202420.8921.0320.6620.9120.9122,600
12 Mar 202420.8121.0020.6420.7520.7522,100
11 Mar 202420.5420.8920.3820.7720.7726,000
08 Mar 202420.5120.5720.2620.2620.2633,700
07 Mar 202420.1720.4620.1420.2620.2619,100
06 Mar 202420.0020.1719.9820.0020.0020,600
05 Mar 202420.0920.0919.7319.8419.8415,300
04 Mar 202420.3720.4820.1020.1920.1918,400
01 Mar 202420.3320.6020.2820.5220.5217,500
29 Feb 202420.3020.3619.9420.1520.1541,800
28 Feb 202420.4720.4720.2720.2820.2823,800
27 Feb 202420.5520.6720.4920.5220.5276,400
26 Feb 202420.4320.6220.3720.6020.60124,800
23 Feb 202420.6120.6220.5120.5120.5116,400
22 Feb 202420.6220.7420.5520.6720.6719,700
21 Feb 202420.5620.5720.3520.4220.4213,600
20 Feb 202420.7620.7620.4320.5020.5026,300
16 Feb 202421.0621.2020.9921.0821.0842,500
15 Feb 202420.8321.2420.8321.1021.1088,300
14 Feb 202420.4820.8920.4620.8520.8526,300
13 Feb 202420.3220.3220.0620.1020.1019,900
12 Feb 202420.4720.7620.4720.5620.5621,600
09 Feb 202420.4420.4920.3120.4920.4984,000
08 Feb 202420.4120.5520.4120.4820.4860,000
07 Feb 202420.3920.5020.2920.4220.4257,000
06 Feb 202420.1420.4420.1420.3920.3918,700
05 Feb 202420.2120.2119.8520.0120.0133,000
02 Feb 202419.9420.1719.8520.1220.1224,100
01 Feb 202419.6219.8319.5919.7719.7714,000
31 Jan 202419.5919.8619.5619.5919.5913,700
30 Jan 202420.0020.0019.7419.7419.7425,500
29 Jan 202419.8420.0019.7619.9819.9834,000
26 Jan 202419.8219.9519.8119.8119.8134,300
25 Jan 202419.8519.9219.7219.8919.8918,000
24 Jan 202420.1020.2119.8319.8319.8310,700
23 Jan 202419.6719.8719.6519.7819.7821,500
22 Jan 202419.1919.4819.1919.4119.4123,000
19 Jan 202419.2519.3219.1219.2719.2723,800
18 Jan 202419.2119.3219.0919.2319.2322,800
17 Jan 202419.1519.1518.8219.0219.0280,800
16 Jan 202419.6019.6919.4319.4519.4536,000
12 Jan 202420.1820.3220.0820.1120.1111,200
11 Jan 202420.0620.2119.9220.1920.1966,200
10 Jan 202419.9720.1519.9720.1120.1114,900
09 Jan 202419.8219.9119.8219.9119.9118,500
08 Jan 202419.5419.8319.5219.8019.8027,900
05 Jan 202419.6719.7519.5019.5519.5511,200
04 Jan 202419.6119.8019.5519.6619.6623,500
03 Jan 202419.5319.6719.5319.6119.6178,700
02 Jan 202420.0020.0019.7119.7419.7484,600
29 Dec 202320.1820.2920.1020.1720.1726,400
28 Dec 202320.1220.3520.1220.2320.2383,900
28 Dec 20230.121 Dividend
27 Dec 202320.1020.3220.1020.2220.1020,800
26 Dec 202319.8620.1519.8620.1019.9828,800
22 Dec 202319.8219.9519.6919.8619.7425,800
21 Dec 202320.3920.6220.3920.5920.4730,800
20 Dec 202320.5420.6220.2320.2320.1120,100
19 Dec 202320.3220.6820.3220.6020.4863,300
18 Dec 202320.2320.3020.1420.2320.1137,700
15 Dec 202320.4020.5320.2920.3020.1818,200
14 Dec 202320.3820.6620.0720.5320.4198,200
13 Dec 202319.9920.4119.8820.3520.2334,200
12 Dec 202319.8620.0519.7419.9919.8717,000
11 Dec 202319.8519.9819.8119.9119.7922,400
08 Dec 202319.8920.0719.8419.9519.8324,300
07 Dec 202319.9420.0319.8419.9819.8632,400
06 Dec 202319.9020.0319.7819.7819.6623,900
05 Dec 202319.6819.8019.6619.7819.6612,100
04 Dec 202319.8520.0119.7719.8619.7438,200
01 Dec 202319.7620.2019.7620.1320.0176,300
30 Nov 202319.8619.8619.7519.8019.6813,800
29 Nov 202320.0420.1219.9419.9419.8211,900
28 Nov 202319.9320.0319.8519.9619.8414,800
27 Nov 202319.9720.0719.9119.9919.8734,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...