Global X Video Games & Esports UCITS ETF (HERU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:20PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.59 | 10.62 | 10.56 | 10.57 | 10.57 | 1,867 |
| 25 Jul 2024 | 10.42 | 10.47 | 10.39 | 10.43 | 10.43 | 13,812 |
| 24 Jul 2024 | 10.61 | 10.61 | 10.61 | 10.56 | 10.56 | - |
| 23 Jul 2024 | 10.57 | 10.57 | 10.52 | 10.56 | 10.56 | 1,825 |
| 22 Jul 2024 | 10.53 | 10.61 | 10.53 | 10.57 | 10.57 | 4,499 |
| 19 Jul 2024 | 10.60 | 10.60 | 10.56 | 10.51 | 10.51 | 2,181 |
| 18 Jul 2024 | 10.70 | 10.70 | 10.70 | 10.62 | 10.62 | 3 |
| 17 Jul 2024 | 10.82 | 10.82 | 10.72 | 10.73 | 10.73 | 5,270 |
| 16 Jul 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 15 Jul 2024 | 10.78 | 10.85 | 10.77 | 10.84 | 10.84 | 4,500 |
| 12 Jul 2024 | 10.80 | 10.88 | 10.80 | 10.85 | 10.85 | 5,430 |
| 11 Jul 2024 | 10.76 | 10.77 | 10.76 | 10.73 | 10.73 | 812 |
| 10 Jul 2024 | 10.66 | 10.67 | 10.66 | 10.65 | 10.65 | 2,002 |
| 09 Jul 2024 | 10.59 | 10.59 | 10.59 | 10.57 | 10.57 | 521 |
| 08 Jul 2024 | 10.41 | 10.41 | 10.40 | 10.43 | 10.43 | 1,217 |
| 05 Jul 2024 | 10.37 | 10.37 | 10.35 | 10.38 | 10.38 | 443 |
| 04 Jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Jul 2024 | 10.27 | 10.27 | 10.27 | 10.37 | 10.37 | 1 |
| 02 Jul 2024 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 625 |
| 01 Jul 2024 | 10.44 | 10.44 | 10.28 | 10.26 | 10.26 | 11 |
| 28 Jun 2024 | 10.35 | 10.44 | 10.34 | 10.33 | 10.33 | 5,601 |
| 27 Jun 2024 | 10.21 | 10.28 | 10.21 | 10.24 | 10.24 | 788 |
| 26 Jun 2024 | 10.37 | 10.40 | 10.31 | 10.32 | 10.32 | 2,223 |
| 25 Jun 2024 | 10.26 | 10.27 | 10.26 | 10.28 | 10.28 | 4,532 |
| 24 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.24 | 10.24 | 984 |
| 21 Jun 2024 | 10.14 | 10.16 | 10.14 | 10.17 | 10.17 | 491 |
| 20 Jun 2024 | 10.26 | 10.32 | 10.20 | 10.20 | 10.20 | 17,694 |
| 19 Jun 2024 | 10.23 | 10.30 | 10.22 | 10.24 | 10.24 | 25,421 |
| 18 Jun 2024 | 10.10 | 10.10 | 10.07 | 10.11 | 10.11 | 1,248 |
| 17 Jun 2024 | 9.99 | 10.07 | 9.99 | 10.05 | 10.05 | 6,215 |
| 14 Jun 2024 | 10.03 | 10.03 | 10.03 | 10.00 | 10.00 | 339 |
| 13 Jun 2024 | 10.02 | 10.08 | 10.01 | 9.98 | 9.98 | 3,557 |
| 12 Jun 2024 | 10.07 | 10.07 | 9.99 | 10.08 | 10.08 | 90 |
| 11 Jun 2024 | 10.02 | 10.02 | 9.90 | 9.88 | 9.88 | 3,672 |
| 10 Jun 2024 | 9.97 | 10.07 | 9.97 | 10.06 | 10.06 | 7 |
| 07 Jun 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 06 Jun 2024 | 10.27 | 10.29 | 10.25 | 10.26 | 10.26 | 3,984 |
| 05 Jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 3 |
| 04 Jun 2024 | 10.23 | 10.23 | 10.18 | 10.20 | 10.20 | 274 |
| 03 Jun 2024 | 10.13 | 10.15 | 10.06 | 10.10 | 10.10 | 9,866 |
| 31 May 2024 | 10.04 | 10.07 | 9.93 | 9.93 | 9.93 | 6,341 |
| 30 May 2024 | 9.93 | 9.98 | 9.90 | 9.97 | 9.97 | 12,399 |
| 29 May 2024 | 9.87 | 9.98 | 9.86 | 9.85 | 9.85 | 684 |
| 28 May 2024 | 9.94 | 10.02 | 9.94 | 9.97 | 9.97 | 1,534 |
| 24 May 2024 | 10.00 | 10.06 | 9.99 | 10.07 | 10.07 | 1,791 |
| 23 May 2024 | 10.19 | 10.19 | 10.07 | 10.06 | 10.06 | 1,887 |
| 22 May 2024 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 707 |
| 21 May 2024 | 10.37 | 10.37 | 10.34 | 10.31 | 10.31 | 981 |
| 20 May 2024 | 10.32 | 10.48 | 10.29 | 10.40 | 10.40 | 4,975 |
| 17 May 2024 | 10.27 | 10.27 | 10.27 | 10.28 | 10.28 | 35 |
| 16 May 2024 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 68 |
| 15 May 2024 | 10.18 | 10.18 | 10.18 | 10.23 | 10.23 | - |
| 14 May 2024 | 10.14 | 10.14 | 10.14 | 10.15 | 10.15 | 9 |
| 13 May 2024 | 10.06 | 10.13 | 10.06 | 10.11 | 10.11 | 2,402 |
| 10 May 2024 | 10.04 | 10.04 | 10.04 | 10.02 | 10.02 | 10 |
| 09 May 2024 | 9.89 | 9.92 | 9.77 | 9.88 | 9.88 | 8,301 |
| 08 May 2024 | 9.78 | 9.83 | 9.78 | 9.73 | 9.73 | 21 |
| 07 May 2024 | 9.82 | 9.87 | 9.82 | 9.83 | 9.83 | 3,342 |
| 03 May 2024 | 9.63 | 9.77 | 9.63 | 9.73 | 9.73 | 4,872 |
| 02 May 2024 | 9.50 | 9.51 | 9.50 | 9.53 | 9.53 | 1,580 |
| 01 May 2024 | 9.30 | 9.36 | 9.28 | 9.34 | 9.34 | 2,136 |
| 30 Apr 2024 | 9.45 | 9.45 | 9.34 | 9.35 | 9.35 | 700 |
| 29 Apr 2024 | 9.47 | 9.50 | 9.45 | 9.48 | 9.48 | 5,756 |
| 26 Apr 2024 | 9.31 | 9.33 | 9.31 | 9.37 | 9.37 | 5,201 |
| 25 Apr 2024 | 9.18 | 9.27 | 9.13 | 9.17 | 9.17 | 5,153 |
| 24 Apr 2024 | 9.36 | 9.43 | 9.31 | 9.34 | 9.34 | 5,359 |
| 23 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.31 | 9.31 | 481 |
| 22 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.20 | 9.20 | 1 |
| 19 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 18 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.24 | 9.24 | 2,324 |
| 17 Apr 2024 | 9.22 | 9.22 | 9.18 | 9.17 | 9.17 | 15 |
| 16 Apr 2024 | 9.19 | 9.21 | 9.17 | 9.18 | 9.18 | 3,759 |
| 15 Apr 2024 | 9.38 | 9.46 | 9.31 | 9.30 | 9.30 | 578 |
| 12 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 11 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.59 | 9.59 | 49 |
| 10 Apr 2024 | 9.79 | 9.81 | 9.79 | 9.59 | 9.59 | 501 |
| 09 Apr 2024 | 9.68 | 9.82 | 9.68 | 9.72 | 9.72 | 1,037 |
| 08 Apr 2024 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 6,860 |
| 05 Apr 2024 | 9.62 | 9.64 | 9.62 | 9.65 | 9.65 | 590 |
| 04 Apr 2024 | 9.79 | 9.79 | 9.75 | 9.80 | 9.80 | 7 |
| 03 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.73 | 9.73 | 67 |
| 02 Apr 2024 | 9.68 | 9.79 | 9.68 | 9.68 | 9.68 | 61 |
| 28 Mar 2024 | 9.74 | 9.88 | 9.74 | 9.86 | 9.86 | 102 |
| 27 Mar 2024 | 9.80 | 9.83 | 9.77 | 9.79 | 9.79 | 1,248 |
| 26 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 25 Mar 2024 | 9.70 | 9.77 | 9.70 | 9.70 | 9.70 | 501 |
| 22 Mar 2024 | 9.85 | 9.87 | 9.76 | 9.78 | 9.78 | 266 |
| 21 Mar 2024 | 9.92 | 9.93 | 9.91 | 9.95 | 9.95 | 1,819 |
| 20 Mar 2024 | 9.80 | 9.85 | 9.80 | 9.88 | 9.88 | 501 |
| 19 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 18 Mar 2024 | 9.86 | 9.88 | 9.79 | 9.82 | 9.82 | 5,889 |
| 15 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 14 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 13 Mar 2024 | 9.88 | 9.97 | 9.74 | 9.93 | 9.93 | 105,673 |
| 12 Mar 2024 | 9.90 | 9.90 | 9.84 | 9.85 | 9.85 | 470,674 |
| 11 Mar 2024 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | 472,409 |
| 08 Mar 2024 | 9.59 | 9.64 | 9.59 | 9.61 | 9.61 | 383,333 |
| 07 Mar 2024 | 9.57 | 9.57 | 9.50 | 9.50 | 9.50 | 384,548 |
| 06 Mar 2024 | 9.49 | 9.54 | 9.45 | 9.49 | 9.49 | 1,475 |
| 05 Mar 2024 | 9.43 | 9.50 | 9.39 | 9.40 | 9.40 | 296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.