UK Markets open in 7 hrs 41 mins

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.72-0.01 (-0.17%)
At close: 04:21PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
28 Sept 2022------
27 Sept 20228.758.758.758.748.74502
26 Sept 20228.618.618.618.638.6325
23 Sept 20228.688.698.688.628.621,321
22 Sept 20228.958.968.928.858.85722
21 Sept 20229.069.069.069.069.06-
20 Sept 20229.159.199.159.139.13450
16 Sept 20229.459.769.459.329.32490
15 Sept 20229.569.569.569.569.56-
14 Sept 20229.739.739.619.649.641,000
13 Sept 202210.1110.1110.099.719.713,500
12 Sept 20229.989.989.989.989.98-
09 Sept 20229.859.859.799.879.8763
08 Sept 20229.629.629.629.589.58500
07 Sept 20229.559.559.489.509.504,904
06 Sept 20229.709.709.709.649.641,019
05 Sept 20229.869.869.869.789.78-
02 Sept 20229.889.889.889.889.88-
01 Sept 20229.789.789.789.799.79528
31 Aug 202210.1010.1010.1010.1010.10-
30 Aug 20229.9810.019.9510.0110.0111,608
26 Aug 202210.3310.3310.2610.2110.211,112
25 Aug 202210.2910.2910.2910.2910.29-
24 Aug 202210.2010.2010.2010.2010.20-
23 Aug 202210.1910.1910.1910.1910.19-
22 Aug 202210.3810.3810.3810.2110.21500
19 Aug 202210.5710.6010.5710.4710.473
18 Aug 202210.8210.8210.8210.8210.82-
17 Aug 202210.9911.0510.8510.8810.88479
16 Aug 202210.9511.1410.9510.9910.99513
15 Aug 202211.1211.1411.0111.0511.051,504
12 Aug 202211.0111.0310.9911.0611.061,503
11 Aug 202211.1711.3011.1711.2111.21507
10 Aug 202210.9610.9610.9610.9710.97500
09 Aug 202210.9110.9110.9110.9110.91-
08 Aug 202211.0911.0911.0411.1011.10502
05 Aug 202211.0411.0411.0210.9810.981,000
04 Aug 202210.9911.0110.8510.9910.99103
03 Aug 202210.6810.7010.6810.7610.7622
02 Aug 202210.5610.5610.5610.5610.56-
01 Aug 202210.7110.7110.7110.6410.642
29 Jul 202210.7010.7010.7010.5910.592
28 Jul 202210.5910.5910.5910.5910.59-
27 Jul 202210.3810.3810.3810.4710.473
26 Jul 202210.6610.6610.3810.3810.381,576
25 Jul 202210.5910.5910.5910.5910.59-
22 Jul 202210.7010.7010.6910.7110.71501
21 Jul 202210.5210.6210.5210.6910.69217
20 Jul 202210.4610.4610.4610.4210.42-
19 Jul 202210.1010.1010.1010.3210.32217
18 Jul 202210.3110.3310.3110.2910.29-
15 Jul 202210.0210.0210.0210.0210.02-
14 Jul 202210.0110.0110.0110.0310.031,179
13 Jul 202210.0710.0710.0710.1810.1811
12 Jul 202210.1110.1110.1110.2610.2611
11 Jul 202210.4010.4010.3310.2910.29973
08 Jul 202210.4710.4710.4610.5210.522
07 Jul 202210.4210.4210.4210.5110.51-
06 Jul 202210.4910.5210.4910.3610.36254
05 Jul 202210.2110.2110.2110.2110.21-
04 Jul 202210.2410.2410.2210.2610.26319
01 Jul 202210.1310.2410.1310.2210.22645
30 Jun 202210.2110.2110.1110.1310.1324
29 Jun 202210.4110.4110.4110.3910.395
28 Jun 202210.6610.6610.6610.6010.605
27 Jun 202210.6610.8810.6510.7010.7041,115
24 Jun 202210.7510.7510.7510.7810.7818
23 Jun 202210.5210.5210.5210.5210.52-
22 Jun 202210.4810.4810.4810.4810.48-
21 Jun 202210.5510.5510.5510.5510.55-
20 Jun 202210.3310.3310.3310.3310.33-
17 Jun 202210.2610.2610.2610.2610.26-
16 Jun 202210.4210.4210.3410.2410.2412
15 Jun 202210.4810.4810.4810.5310.53248
14 Jun 202210.5410.5410.5410.5410.54-
13 Jun 202210.7410.7410.6110.5810.58146
10 Jun 202211.1011.1011.1011.1011.10-
09 Jun 202211.6011.6011.6011.3611.36510
08 Jun 202211.4811.4811.4811.5311.535
07 Jun 202211.2311.2311.1911.3511.351,400
06 Jun 202211.1911.3411.1911.2811.2878
01 Jun 202211.3211.3211.3211.2611.263
31 May 202211.3811.3811.3811.3911.39144
30 May 202211.4911.4911.4411.4811.48566
27 May 202211.2611.2611.2611.2911.2946
26 May 202211.1011.1811.1011.1911.19801
25 May 202211.0311.0311.0311.0511.05146
24 May 202211.0311.0311.0310.9510.951,055
23 May 202211.1111.1111.1111.1311.1365
20 May 202211.0511.0511.0511.0211.025
19 May 202210.9910.9910.9910.9910.99-
18 May 202210.9010.9010.9010.8410.845
17 May 202210.7310.7910.7310.7810.78765
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...