Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,195.10 +1,274.85 (+1.88%) CMC Crypto 200
1,394.94 +64.33 (+4.84%)
Global X Video Games & Esports ETF (HERO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.95 | 22.05 | 21.84 | 21.93 | 21.93 | 12,300 |
| 25 Jul 2024 | 21.55 | 21.85 | 20.51 | 21.60 | 21.60 | 11,200 |
| 24 Jul 2024 | 21.66 | 21.94 | 21.43 | 21.45 | 21.45 | 14,000 |
| 23 Jul 2024 | 21.89 | 21.96 | 21.69 | 21.81 | 21.81 | 10,600 |
| 22 Jul 2024 | 21.89 | 22.10 | 21.79 | 22.10 | 22.10 | 13,100 |
| 19 Jul 2024 | 21.89 | 21.89 | 21.60 | 21.86 | 21.86 | 7,600 |
| 18 Jul 2024 | 22.12 | 22.19 | 21.78 | 21.82 | 21.82 | 16,800 |
| 17 Jul 2024 | 22.37 | 22.40 | 22.07 | 22.20 | 22.20 | 16,000 |
| 16 Jul 2024 | 22.28 | 22.45 | 22.22 | 22.45 | 22.45 | 14,600 |
| 15 Jul 2024 | 22.37 | 22.58 | 22.27 | 22.33 | 22.33 | 13,600 |
| 12 Jul 2024 | 22.34 | 22.55 | 22.32 | 22.55 | 22.55 | 21,400 |
| 11 Jul 2024 | 22.19 | 22.37 | 22.15 | 22.35 | 22.35 | 11,000 |
| 10 Jul 2024 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | 16,600 |
| 09 Jul 2024 | 21.88 | 21.98 | 21.79 | 21.98 | 21.98 | 15,500 |
| 08 Jul 2024 | 21.50 | 21.65 | 21.46 | 21.65 | 21.65 | 12,000 |
| 05 Jul 2024 | 21.49 | 21.52 | 21.36 | 21.44 | 21.44 | 19,300 |
| 03 Jul 2024 | 21.25 | 21.53 | 21.23 | 21.53 | 21.53 | 13,400 |
| 02 Jul 2024 | 21.24 | 21.29 | 21.15 | 21.28 | 21.28 | 13,000 |
| 01 Jul 2024 | 21.32 | 21.41 | 21.17 | 21.17 | 21.17 | 28,400 |
| 28 Jun 2024 | 21.41 | 21.53 | 21.27 | 21.41 | 21.41 | 34,800 |
| 27 Jun 2024 | 21.22 | 21.42 | 21.17 | 21.23 | 21.23 | 9,800 |
| 27 Jun 2024 | 0.041 Dividend | |||||
| 26 Jun 2024 | 21.35 | 21.49 | 21.28 | 21.47 | 21.43 | 15,300 |
| 25 Jun 2024 | 21.29 | 21.32 | 21.14 | 21.32 | 21.28 | 10,700 |
| 24 Jun 2024 | 21.13 | 21.25 | 21.07 | 21.07 | 21.03 | 11,600 |
| 21 Jun 2024 | 21.12 | 21.20 | 21.01 | 21.20 | 21.16 | 19,000 |
| 20 Jun 2024 | 21.08 | 21.21 | 20.93 | 21.06 | 21.02 | 103,500 |
| 18 Jun 2024 | 20.90 | 21.15 | 20.87 | 21.03 | 20.99 | 15,800 |
| 17 Jun 2024 | 20.69 | 21.10 | 20.69 | 20.97 | 20.93 | 19,100 |
| 14 Jun 2024 | 20.63 | 20.79 | 20.59 | 20.71 | 20.67 | 58,600 |
| 13 Jun 2024 | 20.84 | 20.92 | 20.65 | 20.72 | 20.68 | 5,800 |
| 12 Jun 2024 | 20.92 | 21.00 | 20.80 | 20.81 | 20.77 | 13,500 |
| 11 Jun 2024 | 20.79 | 20.79 | 20.47 | 20.75 | 20.71 | 14,400 |
| 10 Jun 2024 | 20.89 | 20.96 | 20.73 | 20.95 | 20.91 | 12,700 |
| 07 Jun 2024 | 21.17 | 21.17 | 20.95 | 21.00 | 20.96 | 11,600 |
| 06 Jun 2024 | 21.36 | 21.36 | 21.26 | 21.28 | 21.24 | 12,300 |
| 05 Jun 2024 | 21.17 | 21.40 | 21.17 | 21.38 | 21.34 | 10,400 |
| 04 Jun 2024 | 21.11 | 21.23 | 20.27 | 21.16 | 21.12 | 60,100 |
| 03 Jun 2024 | 20.92 | 21.00 | 20.63 | 20.97 | 20.93 | 47,900 |
| 31 May 2024 | 20.74 | 20.97 | 20.55 | 20.88 | 20.84 | 107,700 |
| 30 May 2024 | 20.60 | 20.74 | 20.45 | 20.73 | 20.69 | 122,900 |
| 29 May 2024 | 20.48 | 20.48 | 20.29 | 20.43 | 20.39 | 19,100 |
| 28 May 2024 | 20.60 | 20.71 | 20.48 | 20.52 | 20.48 | 40,800 |
| 24 May 2024 | 20.68 | 20.90 | 20.53 | 20.74 | 20.70 | 114,800 |
| 23 May 2024 | 21.11 | 21.11 | 20.55 | 20.59 | 20.55 | 16,400 |
| 22 May 2024 | 21.26 | 21.35 | 21.11 | 21.12 | 21.08 | 10,300 |
| 21 May 2024 | 21.17 | 21.40 | 21.16 | 21.30 | 21.26 | 11,100 |
| 20 May 2024 | 21.46 | 21.57 | 21.24 | 21.44 | 21.40 | 21,200 |
| 17 May 2024 | 21.24 | 21.40 | 21.22 | 21.22 | 21.18 | 11,700 |
| 16 May 2024 | 21.16 | 21.31 | 21.10 | 21.16 | 21.12 | 17,200 |
| 15 May 2024 | 21.13 | 21.28 | 20.91 | 21.19 | 21.15 | 19,300 |
| 14 May 2024 | 21.00 | 21.15 | 20.84 | 21.15 | 21.11 | 23,200 |
| 13 May 2024 | 20.83 | 21.03 | 20.79 | 20.83 | 20.79 | 22,400 |
| 10 May 2024 | 20.77 | 20.87 | 20.65 | 20.71 | 20.67 | 17,200 |
| 09 May 2024 | 20.39 | 20.64 | 20.32 | 20.61 | 20.57 | 10,200 |
| 08 May 2024 | 20.48 | 20.48 | 20.22 | 20.25 | 20.21 | 13,000 |
| 07 May 2024 | 20.70 | 20.70 | 20.55 | 20.60 | 20.56 | 13,600 |
| 06 May 2024 | 20.54 | 20.67 | 20.43 | 20.67 | 20.63 | 11,700 |
| 03 May 2024 | 20.36 | 20.54 | 20.31 | 20.54 | 20.50 | 12,900 |
| 02 May 2024 | 19.78 | 20.19 | 19.78 | 20.09 | 20.05 | 23,300 |
| 01 May 2024 | 19.50 | 19.76 | 19.45 | 19.65 | 19.61 | 5,200 |
| 30 Apr 2024 | 19.77 | 19.77 | 19.39 | 19.46 | 19.42 | 38,700 |
| 29 Apr 2024 | 19.83 | 20.00 | 19.65 | 20.00 | 19.96 | 19,200 |
| 26 Apr 2024 | 19.50 | 19.77 | 19.50 | 19.61 | 19.57 | 10,300 |
| 25 Apr 2024 | 19.29 | 19.43 | 19.07 | 19.37 | 19.33 | 15,400 |
| 24 Apr 2024 | 19.62 | 19.65 | 19.45 | 19.62 | 19.58 | 5,500 |
| 23 Apr 2024 | 19.33 | 19.55 | 19.21 | 19.45 | 19.41 | 18,900 |
| 22 Apr 2024 | 19.23 | 19.43 | 19.09 | 19.43 | 19.39 | 13,400 |
| 19 Apr 2024 | 19.16 | 19.16 | 18.85 | 19.00 | 18.96 | 6,900 |
| 18 Apr 2024 | 19.32 | 19.49 | 19.21 | 19.29 | 19.25 | 8,900 |
| 17 Apr 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 19.17 | 10,300 |
| 16 Apr 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 19.25 | 62,000 |
| 15 Apr 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 19.32 | 106,400 |
| 12 Apr 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 19.64 | 12,800 |
| 11 Apr 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 20.29 | 19,800 |
| 10 Apr 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 20.08 | 9,600 |
| 09 Apr 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 20.59 | 19,900 |
| 08 Apr 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20.32 | 20,300 |
| 05 Apr 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 20.36 | 11,100 |
| 04 Apr 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 20.11 | 12,100 |
| 03 Apr 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 20.31 | 11,500 |
| 02 Apr 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 20.31 | 17,600 |
| 01 Apr 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20.43 | 20,100 |
| 28 Mar 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 20.66 | 10,600 |
| 27 Mar 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 20.60 | 16,800 |
| 26 Mar 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 20.32 | 11,500 |
| 25 Mar 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 20.35 | 28,700 |
| 22 Mar 2024 | 20.74 | 20.74 | 20.53 | 20.67 | 20.63 | 12,700 |
| 21 Mar 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 20.78 | 18,800 |
| 20 Mar 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 20.88 | 18,200 |
| 19 Mar 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 20.57 | 22,100 |
| 18 Mar 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 20.61 | 27,800 |
| 15 Mar 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 20.45 | 12,400 |
| 14 Mar 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 20.55 | 11,000 |
| 13 Mar 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 20.87 | 22,600 |
| 12 Mar 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 20.71 | 22,100 |
| 11 Mar 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 20.73 | 26,000 |
| 08 Mar 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 20.22 | 33,700 |
| 07 Mar 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 20.22 | 19,100 |
| 06 Mar 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 19.96 | 20,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.