Singapore markets open in 5 hours 23 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.17-0.03 (-0.16%)
As of 03:09PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202421.1321.2521.1221.1721.178,425
21 Jun 202421.1221.2021.0121.2021.2019,000
20 Jun 202421.0821.2120.9321.0621.06103,500
18 Jun 202420.9021.1520.8721.0321.0315,800
17 Jun 202420.6921.1020.6920.9720.9719,100
14 Jun 202420.6320.7920.5920.7120.7158,600
13 Jun 202420.8420.9220.6520.7220.725,800
12 Jun 202420.9221.0020.8020.8120.8113,500
11 Jun 202420.7920.7920.4720.7520.7514,400
10 Jun 202420.8920.9620.7320.9520.9512,700
07 Jun 202421.1721.1720.9521.0021.0011,600
06 Jun 202421.3621.3621.2621.2821.2812,300
05 Jun 202421.1721.4021.1721.3821.3810,400
04 Jun 202421.1121.2320.2721.1621.1660,100
03 Jun 202420.9221.0020.6320.9720.9747,900
31 May 202420.7420.9720.5520.8820.88107,700
30 May 202420.6020.7420.4520.7320.73122,900
29 May 202420.4820.4820.2920.4320.4319,100
28 May 202420.6020.7120.4820.5220.5240,800
24 May 202420.6820.9020.5320.7420.74114,800
23 May 202421.1121.1120.5520.5920.5916,400
22 May 202421.2621.3521.1121.1221.1210,300
21 May 202421.1721.4021.1621.3021.3011,100
20 May 202421.4621.5721.2421.4421.4421,200
17 May 202421.2421.4021.2221.2221.2211,700
16 May 202421.1621.3121.1021.1621.1617,200
15 May 202421.1321.2820.9121.1921.1919,300
14 May 202421.0021.1520.8421.1521.1523,200
13 May 202420.8321.0320.7920.8320.8322,400
10 May 202420.7720.8720.6520.7120.7117,200
09 May 202420.3920.6420.3220.6120.6110,200
08 May 202420.4820.4820.2220.2520.2513,000
07 May 202420.7020.7020.5520.6020.6013,600
06 May 202420.5420.6720.4320.6720.6711,700
03 May 202420.3620.5420.3120.5420.5412,900
02 May 202419.7820.1919.7820.0920.0923,300
01 May 202419.5019.7619.4519.6519.655,200
30 Apr 202419.7719.7719.3919.4619.4638,700
29 Apr 202419.8320.0019.6520.0020.0019,200
26 Apr 202419.5019.7719.5019.6119.6110,300
25 Apr 202419.2919.4319.0719.3719.3715,400
24 Apr 202419.6219.6519.4519.6219.625,500
23 Apr 202419.3319.5519.2119.4519.4518,900
22 Apr 202419.2319.4319.0919.4319.4313,400
19 Apr 202419.1619.1618.8519.0019.006,900
18 Apr 202419.3219.4919.2119.2919.298,900
17 Apr 202419.3219.4119.2119.2119.2110,300
16 Apr 202419.2819.3619.0819.2919.2962,000
15 Apr 202419.6819.6819.1719.3619.36106,400
12 Apr 202420.0620.0619.5619.6819.6812,800
11 Apr 202420.2320.3320.0720.3320.3319,800
10 Apr 202420.2820.2820.0920.1220.129,600
09 Apr 202420.4920.6420.3920.6320.6319,900
08 Apr 202420.3520.4920.2620.3620.3620,300
05 Apr 202420.1620.4020.0420.4020.4011,100
04 Apr 202420.4520.5720.1520.1520.1512,100
03 Apr 202420.2220.4720.1420.3520.3511,500
02 Apr 202420.4220.4320.1820.3520.3517,600
01 Apr 202420.6120.6920.4320.4720.4720,100
28 Mar 202420.6420.7620.5920.7020.7010,600
27 Mar 202420.6220.7420.5320.6420.6416,800
26 Mar 202420.5020.6020.3020.3620.3611,500
25 Mar 202420.5020.5020.2220.3920.3928,700
22 Mar 202420.7420.7420.5320.6720.6712,700
21 Mar 202420.9120.9820.7320.8220.8218,800
20 Mar 202420.6120.9920.6120.9220.9218,200
19 Mar 202420.6020.6520.3620.6120.6122,100
18 Mar 202420.7120.7820.5020.6520.6527,800
15 Mar 202420.5020.5120.3120.4920.4912,400
14 Mar 202420.8720.8720.4920.5920.5911,000
13 Mar 202420.8921.0320.6620.9120.9122,600
12 Mar 202420.8121.0020.6420.7520.7522,100
11 Mar 202420.5420.8920.3820.7720.7726,000
08 Mar 202420.5120.5720.2620.2620.2633,700
07 Mar 202420.1720.4620.1420.2620.2619,100
06 Mar 202420.0020.1719.9820.0020.0020,600
05 Mar 202420.0920.0919.7319.8419.8415,300
04 Mar 202420.3720.4820.1020.1920.1918,400
01 Mar 202420.3320.6020.2820.5220.5217,500
29 Feb 202420.3020.3619.9420.1520.1541,800
28 Feb 202420.4720.4720.2720.2820.2823,800
27 Feb 202420.5520.6720.4920.5220.5276,400
26 Feb 202420.4320.6220.3720.6020.60124,800
23 Feb 202420.6120.6220.5120.5120.5116,400
22 Feb 202420.6220.7420.5520.6720.6719,700
21 Feb 202420.5620.5720.3520.4220.4213,600
20 Feb 202420.7620.7620.4320.5020.5026,300
16 Feb 202421.0621.2020.9921.0821.0842,500
15 Feb 202420.8321.2420.8321.1021.1088,300
14 Feb 202420.4820.8920.4620.8520.8526,300
13 Feb 202420.3220.3220.0620.1020.1019,900
12 Feb 202420.4720.7620.4720.5620.5621,600
09 Feb 202420.4420.4920.3120.4920.4984,000
08 Feb 202420.4120.5520.4120.4820.4860,000
07 Feb 202420.3920.5020.2920.4220.4257,000
06 Feb 202420.1420.4420.1420.3920.3918,700
05 Feb 202420.2120.2119.8520.0120.0133,000
02 Feb 202419.9420.1719.8520.1220.1224,100
01 Feb 202419.6219.8319.5919.7719.7714,000
31 Jan 202419.5919.8619.5619.5919.5913,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...