UK markets closed

Global X Video Games & Esports UCITS ETF (HERU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.42-0.17 (-1.74%)
At close: 10:27AM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20249.429.429.429.429.42-
11 Apr 20249.569.569.569.599.5949
10 Apr 20249.799.819.799.599.59501
09 Apr 20249.689.829.689.729.721,037
08 Apr 20249.659.719.659.709.706,860
05 Apr 20249.629.649.629.659.65590
04 Apr 20249.799.799.759.809.807
03 Apr 20249.619.619.619.739.7367
02 Apr 20249.689.799.689.689.6861
28 Mar 20249.749.889.749.869.86102
27 Mar 20249.809.839.779.799.791,248
26 Mar 20249.799.799.799.799.79-
25 Mar 20249.709.779.709.709.70501
22 Mar 20249.859.879.769.789.78266
21 Mar 20249.929.939.919.959.951,819
20 Mar 20249.809.859.809.889.88501
19 Mar 20249.799.799.799.799.79-
18 Mar 20249.869.889.799.829.825,889
15 Mar 20249.679.679.679.679.67-
14 Mar 20249.749.749.749.749.74-
13 Mar 20249.889.979.749.939.93105,673
12 Mar 20249.909.909.849.859.85470,674
11 Mar 20249.809.859.809.809.80472,409
08 Mar 20249.599.649.599.619.61383,333
07 Mar 20249.579.579.509.509.50384,548
06 Mar 20249.499.549.459.499.491,475
05 Mar 20249.439.509.399.409.40296
04 Mar 20249.709.709.579.559.5529
01 Mar 20249.689.689.689.689.68-
29 Feb 20249.509.509.509.509.50-
28 Feb 20249.609.699.609.609.6023
27 Feb 20249.699.699.599.719.71698
26 Feb 20249.709.709.669.659.654
23 Feb 20249.679.679.679.719.71208
22 Feb 20249.659.659.659.729.72268
21 Feb 20249.709.789.649.659.654,254
20 Feb 20249.729.769.609.669.66136,039
19 Feb 20249.909.909.909.859.851
16 Feb 20249.969.969.969.969.96-
15 Feb 20249.909.909.909.909.90-
14 Feb 20249.639.719.639.779.771,060
13 Feb 20249.549.549.549.549.54-
12 Feb 20249.729.799.729.819.811,791
09 Feb 20249.689.689.689.629.62519
08 Feb 20249.659.659.619.629.627,745
07 Feb 20249.569.619.469.599.5963,613
06 Feb 20249.599.609.589.619.613,916
05 Feb 20249.559.559.489.449.441,303
02 Feb 20249.439.479.439.459.452,597
01 Feb 20249.339.339.319.289.282,102
31 Jan 20249.349.349.349.359.3527
30 Jan 20249.499.499.409.439.433,505
29 Jan 20249.359.409.359.369.36102
26 Jan 20249.349.389.349.419.411,166
25 Jan 20249.359.399.359.399.39741
24 Jan 20249.439.499.439.469.46342
23 Jan 20249.279.329.279.309.303,074
22 Jan 20249.099.149.099.179.17501
19 Jan 20249.099.099.089.059.053,807
18 Jan 20249.099.099.099.099.09-
17 Jan 20248.958.958.948.948.9434
16 Jan 20249.279.279.279.279.271,002
15 Jan 20249.519.519.519.519.51-
12 Jan 20249.559.639.559.589.58515
11 Jan 20249.569.609.469.469.463,645
10 Jan 20249.539.549.539.549.54603
09 Jan 20249.479.479.479.479.47-
08 Jan 20249.309.399.309.379.372
05 Jan 20249.279.389.279.359.3522
04 Jan 20249.389.389.389.389.38561
03 Jan 20249.379.379.369.339.33388
02 Jan 20249.519.639.519.439.4399
29 Dec 20239.639.639.639.639.63-
28 Dec 20239.659.659.659.659.65341
27 Dec 20239.579.579.509.559.55200
22 Dec 20239.289.289.289.289.28-
21 Dec 20239.709.709.709.709.70-
20 Dec 20239.749.749.739.769.76889
19 Dec 20239.649.789.649.779.77156
18 Dec 20239.579.639.579.549.54617
15 Dec 20239.639.729.609.649.641,181
14 Dec 20239.599.669.599.669.662,981
13 Dec 20239.419.419.409.419.411,532
12 Dec 20239.379.449.379.409.40276
11 Dec 20239.489.489.489.449.442
08 Dec 20239.399.399.399.439.4384
07 Dec 20239.439.439.359.459.45123
06 Dec 20239.449.479.449.439.4316
05 Dec 20239.349.349.349.349.3467
04 Dec 20239.399.539.399.399.39149
01 Dec 20239.459.459.459.479.4726
30 Nov 20239.389.399.389.379.3767
29 Nov 20239.449.449.449.449.44-
28 Nov 20239.479.479.479.469.467
27 Nov 20239.439.519.439.489.48899
24 Nov 20239.489.489.489.479.471
23 Nov 20239.529.529.529.529.52-
22 Nov 20239.519.519.519.519.51-
21 Nov 20239.479.479.479.479.47-
20 Nov 20239.509.509.379.509.50815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...