Mail

HERO - Global X Video Games & Esports ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	19.83	20.25	19.83	20.20	20.20	16,127
02 Jun 2023	20.12	20.31	19.97	20.07	20.07	12,800
01 Jun 2023	19.75	19.99	19.63	19.99	19.99	14,600
31 May 2023	19.44	19.70	19.33	19.59	19.59	26,400
30 May 2023	19.72	19.72	19.49	19.51	19.51	34,100
26 May 2023	19.48	19.72	19.36	19.59	19.59	38,400
25 May 2023	19.59	19.74	19.36	19.40	19.40	149,900
24 May 2023	19.68	19.79	19.53	19.68	19.68	12,800
23 May 2023	20.25	20.39	20.10	20.17	20.17	9,600
22 May 2023	20.48	20.60	20.42	20.55	20.55	83,800
19 May 2023	20.49	20.52	20.30	20.36	20.36	40,400
18 May 2023	20.40	20.53	20.35	20.46	20.46	22,200
17 May 2023	20.13	20.35	20.07	20.35	20.35	48,300
16 May 2023	20.16	20.16	19.93	20.07	20.07	30,500
15 May 2023	20.24	20.47	20.15	20.47	20.47	10,900
12 May 2023	20.43	20.43	20.12	20.20	20.20	5,700
11 May 2023	20.33	20.50	20.33	20.42	20.42	20,600
10 May 2023	20.23	20.30	20.10	20.25	20.25	26,700
09 May 2023	20.04	20.24	20.04	20.23	20.23	14,000
08 May 2023	20.12	20.30	20.12	20.20	20.20	12,100
05 May 2023	19.94	20.20	19.85	20.20	20.20	11,100
04 May 2023	19.72	19.98	19.71	19.89	19.89	45,100
03 May 2023	19.81	19.98	19.73	19.82	19.82	18,500
02 May 2023	19.91	19.91	19.62	19.72	19.72	16,400
01 May 2023	19.96	20.14	19.91	20.03	20.03	31,200
28 Apr 2023	20.01	20.13	20.01	20.13	20.13	8,500
27 Apr 2023	19.78	20.07	19.67	20.06	20.06	33,900
26 Apr 2023	19.96	19.96	19.66	19.77	19.77	13,800
25 Apr 2023	20.03	20.10	19.81	19.82	19.82	12,300
24 Apr 2023	20.17	20.17	20.03	20.12	20.12	9,300
21 Apr 2023	20.00	20.19	20.00	20.15	20.15	13,500
20 Apr 2023	20.16	20.34	20.13	20.14	20.14	28,700
19 Apr 2023	20.22	20.39	20.22	20.29	20.29	14,100
18 Apr 2023	20.53	20.55	20.34	20.46	20.46	18,800
17 Apr 2023	20.09	20.32	20.09	20.25	20.25	12,400
14 Apr 2023	20.44	20.55	20.31	20.42	20.42	8,800
13 Apr 2023	20.32	20.54	20.32	20.50	20.50	11,300
12 Apr 2023	20.38	20.38	20.03	20.13	20.13	13,900
11 Apr 2023	20.20	20.26	20.14	20.24	20.24	13,900
10 Apr 2023	20.02	20.28	19.99	20.20	20.20	18,700
06 Apr 2023	20.12	20.31	20.02	20.22	20.22	13,700
05 Apr 2023	20.38	20.38	20.06	20.28	20.28	11,200
04 Apr 2023	20.43	20.55	20.30	20.48	20.48	18,000
03 Apr 2023	20.24	20.41	20.13	20.35	20.35	11,500
31 Mar 2023	20.07	20.34	20.07	20.34	20.34	208,100
30 Mar 2023	20.13	20.24	19.97	20.15	20.15	17,000
29 Mar 2023	19.86	20.05	19.72	20.05	20.05	242,400
28 Mar 2023	19.77	19.80	19.65	19.77	19.77	27,200
27 Mar 2023	19.94	19.98	19.81	19.86	19.86	9,500
24 Mar 2023	19.90	20.00	19.77	19.94	19.94	150,900
23 Mar 2023	19.79	20.11	19.68	19.72	19.72	25,400
22 Mar 2023	19.80	19.99	19.66	19.66	19.66	7,100
21 Mar 2023	19.72	19.81	19.58	19.77	19.77	55,100
20 Mar 2023	19.59	19.72	19.50	19.63	19.63	10,400
17 Mar 2023	19.79	19.79	19.50	19.61	19.61	9,100
16 Mar 2023	19.07	19.60	19.07	19.60	19.60	10,900
15 Mar 2023	18.85	19.05	18.73	18.99	18.99	21,400
14 Mar 2023	19.23	19.40	19.13	19.32	19.32	17,200
13 Mar 2023	18.87	19.22	18.80	19.09	19.09	28,100
10 Mar 2023	19.04	19.05	18.78	18.82	18.82	15,600
09 Mar 2023	19.38	19.41	18.98	19.10	19.10	33,100
08 Mar 2023	19.32	19.42	19.20	19.39	19.39	85,800
07 Mar 2023	19.52	19.61	19.22	19.24	19.24	77,100
06 Mar 2023	19.82	19.94	19.68	19.68	19.68	12,400
03 Mar 2023	19.48	19.86	19.28	19.76	19.76	51,100
02 Mar 2023	18.93	19.42	18.86	19.41	19.41	17,600
01 Mar 2023	19.13	19.13	18.91	19.05	19.05	22,500
28 Feb 2023	18.90	18.97	18.86	18.87	18.87	6,700
27 Feb 2023	19.04	19.04	18.89	18.95	18.95	19,600
24 Feb 2023	19.06	19.12	18.86	18.88	18.88	46,000
23 Feb 2023	19.83	19.83	19.35	19.65	19.65	120,200
22 Feb 2023	19.67	19.77	19.60	19.68	19.68	15,400
21 Feb 2023	20.01	20.03	19.70	19.72	19.72	18,000
17 Feb 2023	20.23	20.27	20.03	20.27	20.27	25,300
16 Feb 2023	20.26	20.61	20.26	20.45	20.45	14,200
15 Feb 2023	19.88	20.40	19.71	20.29	20.29	30,000
14 Feb 2023	19.79	19.96	19.60	19.89	19.89	33,800
13 Feb 2023	19.54	19.92	19.50	19.81	19.81	24,900
10 Feb 2023	19.92	19.92	19.58	19.71	19.71	49,800
09 Feb 2023	20.05	20.48	19.97	20.01	20.01	241,600
08 Feb 2023	20.07	20.15	19.81	19.81	19.81	41,300
07 Feb 2023	19.88	20.22	19.80	20.09	20.09	24,300
06 Feb 2023	20.07	20.07	19.69	19.76	19.76	32,900
03 Feb 2023	20.74	20.74	20.26	20.27	20.27	74,600
02 Feb 2023	20.88	21.09	20.71	20.98	20.98	39,700
01 Feb 2023	20.23	20.74	20.05	20.58	20.58	73,500
31 Jan 2023	20.17	20.41	20.04	20.37	20.37	101,400
30 Jan 2023	20.31	20.31	20.04	20.04	20.04	139,800
27 Jan 2023	20.45	20.71	20.23	20.55	20.55	170,900
26 Jan 2023	20.54	20.63	20.11	20.58	20.58	30,600
25 Jan 2023	19.99	20.28	19.86	20.28	20.28	18,000
24 Jan 2023	20.05	20.12	20.02	20.12	20.12	18,600
23 Jan 2023	19.79	20.19	19.79	20.19	20.19	182,700
20 Jan 2023	19.43	19.76	19.38	19.67	19.67	49,900
19 Jan 2023	19.48	19.53	19.30	19.37	19.37	14,700
18 Jan 2023	19.96	20.12	19.55	19.56	19.56	42,200
17 Jan 2023	19.60	19.64	19.45	19.58	19.58	19,300
13 Jan 2023	19.27	19.57	19.27	19.49	19.49	17,200
12 Jan 2023	19.43	19.46	19.06	19.46	19.46	36,000
11 Jan 2023	19.51	19.60	19.39	19.59	19.59	14,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...