UK markets open in 5 hours 25 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.44-0.07 (-0.65%)
At close: 08:04AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202210.3610.3610.3610.4410.4440
13 May 202210.5110.5110.5110.5110.51-
12 May 202210.1710.1710.1710.1810.183
11 May 202210.3010.3010.3010.3010.30-
10 May 202210.1910.2210.1910.0110.01548
09 May 202210.3210.3210.2110.1310.133
06 May 202210.7110.7410.7010.7110.71195
05 May 202210.7611.0710.7610.7110.71236
04 May 202210.8610.8610.8610.8610.86-
03 May 202210.8510.9910.8510.9310.936
29 Apr 202210.9510.9510.9510.9510.95-
28 Apr 202210.6710.6710.6710.6710.67-
27 Apr 202210.8710.8710.7710.7510.751,310
26 Apr 202210.9010.9010.8710.8710.87750,037
25 Apr 202210.9311.0510.9311.0211.02815,480
22 Apr 202210.9910.9910.9910.9910.99855,939
21 Apr 202211.3311.3311.3311.1911.191
20 Apr 202211.4711.5011.4711.3411.34574
19 Apr 202211.5411.5411.5411.5411.54-
14 Apr 202211.8011.8011.8011.8011.80-
13 Apr 202211.9711.9711.9711.9711.97-
12 Apr 202211.9411.9411.9411.9811.98300
11 Apr 202212.0612.0611.9911.9711.972,485
08 Apr 202212.0912.1912.0912.1012.1029
07 Apr 202212.3412.3412.3412.1712.17-
06 Apr 202212.3612.3612.3612.3312.331,000
05 Apr 202212.7112.8112.7112.6512.653
04 Apr 202212.7612.7812.7612.7712.7751
01 Apr 202212.3612.3912.3612.3812.3892
31 Mar 202212.4212.4212.4212.3212.32800
30 Mar 202212.5712.5712.5712.5712.57-
29 Mar 202212.4012.4012.3912.6012.60259
28 Mar 202212.2112.2112.2112.2112.21-
25 Mar 202212.2312.2312.2312.2312.23-
24 Mar 202212.3712.3712.3712.2912.294
23 Mar 202212.3312.5512.3312.5212.52681
22 Mar 202212.3812.3812.3812.3812.38-
21 Mar 202212.1112.1812.1012.1512.152,196
18 Mar 202211.9911.9911.9912.3112.311
17 Mar 202211.9911.9911.9911.9911.99-
16 Mar 202211.5411.8611.5411.8811.881,505
15 Mar 202211.0711.0711.0511.1711.17105
14 Mar 202211.3711.4911.3711.2911.2978
11 Mar 202211.5611.5611.5611.5611.56-
10 Mar 202211.6011.6011.6011.6011.60-
09 Mar 202211.7411.8111.7411.9011.90518
08 Mar 202211.4911.4911.4411.4011.4045
07 Mar 202211.5311.5311.5311.5811.584
04 Mar 202211.7811.7811.7811.7811.78-
03 Mar 202212.2812.3212.2812.1312.13102
02 Mar 202212.5112.5112.5112.5112.51-
01 Mar 202212.6012.6012.5712.5212.521,500
28 Feb 202212.5012.5012.5012.6412.64-
25 Feb 202212.3612.3612.3612.5412.5475
24 Feb 202212.0612.0611.8412.0712.071,612
23 Feb 202212.5312.5512.5312.3712.3755
22 Feb 202212.3312.5212.1712.4412.442,205
21 Feb 202212.5712.5812.5712.4912.49752
18 Feb 202212.8912.8912.8912.6312.63200
17 Feb 202212.9012.9112.9012.8512.85504
16 Feb 202213.0213.0213.0213.0113.0128
15 Feb 202213.2413.2413.2413.1513.15-
14 Feb 202212.9512.9712.9513.0013.00712
11 Feb 202213.1913.1913.1913.1913.19-
10 Feb 202213.4213.4213.4213.5013.50601
09 Feb 202213.4713.4713.4713.5113.518,060
08 Feb 202213.2213.2813.1713.3013.30791
07 Feb 202213.3313.3413.3313.3113.31105
04 Feb 202213.1313.1313.1313.1313.13-
03 Feb 202212.9412.9612.9412.9012.90594
02 Feb 202213.2813.2813.2813.1113.11-
01 Feb 202213.1113.1113.0113.0313.031,068
31 Jan 202212.5812.7612.5812.7912.79177
28 Jan 202212.3712.3712.3712.3712.37-
27 Jan 202212.5612.6112.5612.5612.56494
26 Jan 202212.8812.8812.8812.8812.88-
25 Jan 202212.7112.7112.6812.6412.641,252
24 Jan 202213.0313.0913.0312.5912.595,061
21 Jan 202213.4913.4913.3013.3913.396,300
20 Jan 202213.4413.6813.4413.6413.646,141
19 Jan 202213.2913.3013.1813.1813.18573
18 Jan 202212.8213.1412.7913.0813.0832,063
17 Jan 202213.0913.0913.0913.0413.0478
14 Jan 202213.1013.1013.0513.0013.00314
13 Jan 202213.3013.3013.3013.3013.30-
12 Jan 202213.4613.4813.4613.4513.45969
11 Jan 202213.1613.1613.0513.2413.2428
10 Jan 202213.1013.2813.0613.0613.0626,419
07 Jan 202213.0513.0513.0513.1013.10500
06 Jan 202213.2213.2213.1613.1913.19500
05 Jan 202213.6613.7113.6613.6313.631,300
04 Jan 202214.0414.0913.7713.8013.801,805
31 Dec 202113.9714.1213.9714.0414.041,616
30 Dec 202114.1214.1214.0914.0914.091,309
29 Dec 202114.0014.0014.0013.8813.883
24 Dec 202114.0314.0314.0313.9713.97228
23 Dec 202113.9714.0213.9713.9513.9575
22 Dec 202113.9813.9813.9813.9813.98-
21 Dec 202113.7413.7413.7413.7413.74-
20 Dec 202113.3713.4613.3713.4513.451,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...