UK markets close in 7 hours 21 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.50-0.21 (-2.14%)
As of 08:20AM GMT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 20239.379.379.379.379.37-
16 Nov 20239.369.369.369.369.36-
15 Nov 20239.599.599.599.599.59-
14 Nov 20239.549.549.549.549.54-
13 Nov 20239.339.339.339.359.351
10 Nov 20239.319.319.319.319.31-
09 Nov 20239.429.429.319.409.401,500
08 Nov 20239.289.289.289.319.316,100
07 Nov 20239.099.099.099.099.09-
06 Nov 20239.189.239.189.089.08201
03 Nov 20239.029.029.029.129.12568
02 Nov 20238.808.808.808.798.79585
01 Nov 20238.548.548.548.548.54-
31 Oct 20238.548.548.528.528.522,364
30 Oct 20238.538.538.538.468.4624
27 Oct 20238.488.488.488.488.48-
26 Oct 20238.408.408.408.438.43473
25 Oct 20238.698.698.698.618.611
24 Oct 20238.688.728.688.698.6933
23 Oct 20238.528.528.528.528.521
20 Oct 20238.528.528.528.528.52-
19 Oct 20238.578.578.578.578.5754
18 Oct 20238.668.668.668.668.66630
17 Oct 20238.678.678.638.768.76753
16 Oct 20238.658.718.658.738.731,592
13 Oct 20238.858.858.778.708.70942
12 Oct 20238.868.868.868.868.86-
11 Oct 20238.958.958.958.948.941
10 Oct 20238.848.848.848.958.95572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...