Singapore markets open in 40 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.05+0.28 (+1.42%)
At close: 04:00PM EDT
20.10 +0.05 (+0.25%)
After hours: 04:50PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202319.8620.0519.7220.0520.05242,429
28 Mar 202319.7719.8019.6519.7719.7727,200
27 Mar 202319.9419.9819.8119.8619.869,500
24 Mar 202319.9020.0019.7719.9419.94150,900
23 Mar 202319.7920.1119.6819.7219.7225,400
22 Mar 202319.8019.9919.6619.6619.667,100
21 Mar 202319.7219.8119.5819.7719.7755,100
20 Mar 202319.5919.7219.5019.6319.6310,400
17 Mar 202319.7919.7919.5019.6119.619,100
16 Mar 202319.0719.6019.0719.6019.6010,900
15 Mar 202318.8519.0518.7318.9918.9921,400
14 Mar 202319.2319.4019.1319.3219.3217,200
13 Mar 202318.8719.2218.8019.0919.0928,100
10 Mar 202319.0419.0518.7818.8218.8215,600
09 Mar 202319.3819.4118.9819.1019.1033,100
08 Mar 202319.3219.4219.2019.3919.3985,800
07 Mar 202319.5219.6119.2219.2419.2477,100
06 Mar 202319.8219.9419.6819.6819.6812,400
03 Mar 202319.4819.8619.2819.7619.7651,100
02 Mar 202318.9319.4218.8619.4119.4117,600
01 Mar 202319.1319.1318.9119.0519.0522,500
28 Feb 202318.9018.9718.8618.8718.876,700
27 Feb 202319.0419.0418.8918.9518.9519,600
24 Feb 202319.0619.1218.8618.8818.8846,000
23 Feb 202319.8319.8319.3519.6519.65120,200
22 Feb 202319.6719.7719.6019.6819.6815,400
21 Feb 202320.0120.0319.7019.7219.7218,000
17 Feb 202320.2320.2720.0320.2720.2725,300
16 Feb 202320.2620.6120.2620.4520.4514,200
15 Feb 202319.8820.4019.7120.2920.2930,000
14 Feb 202319.7919.9619.6019.8919.8933,800
13 Feb 202319.5419.9219.5019.8119.8124,900
10 Feb 202319.9219.9219.5819.7119.7149,800
09 Feb 202320.0520.4819.9720.0120.01241,600
08 Feb 202320.0720.1519.8119.8119.8141,300
07 Feb 202319.8820.2219.8020.0920.0924,300
06 Feb 202320.0720.0719.6919.7619.7632,900
03 Feb 202320.7420.7420.2620.2720.2774,600
02 Feb 202320.8821.0920.7120.9820.9839,700
01 Feb 202320.2320.7420.0520.5820.5873,500
31 Jan 202320.1720.4120.0420.3720.37101,400
30 Jan 202320.3120.3120.0420.0420.04139,800
27 Jan 202320.4520.7120.2320.5520.55170,900
26 Jan 202320.5420.6320.1120.5820.5830,600
25 Jan 202319.9920.2819.8620.2820.2818,000
24 Jan 202320.0520.1220.0220.1220.1218,600
23 Jan 202319.7920.1919.7920.1920.19182,700
20 Jan 202319.4319.7619.3819.6719.6749,900
19 Jan 202319.4819.5319.3019.3719.3714,700
18 Jan 202319.9620.1219.5519.5619.5642,200
17 Jan 202319.6019.6419.4519.5819.5819,300
13 Jan 202319.2719.5719.2719.4919.4917,200
12 Jan 202319.4319.4619.0619.4619.4636,000
11 Jan 202319.5119.6019.3919.5919.5914,300
10 Jan 202319.1919.6219.0919.5619.5618,400
09 Jan 202319.2419.4619.2119.2619.2625,500
06 Jan 202319.0419.2718.8519.2719.2716,700
05 Jan 202318.8819.0518.8419.0419.0416,600
04 Jan 202319.1619.3819.0519.0519.0513,300
03 Jan 202318.9319.1218.6718.9518.9592,200
30 Dec 202218.5618.7818.5518.7518.7559,900
29 Dec 202218.1518.8918.1518.7918.79107,600
29 Dec 20220.005 Dividend
28 Dec 202218.2918.5018.0118.0118.0051,100
27 Dec 202218.3518.4818.1118.2118.20354,400
23 Dec 202218.3118.3818.0918.3518.3475,100
22 Dec 202218.5018.5218.1618.4918.48121,700
21 Dec 202218.3518.7518.3318.7518.7461,800
20 Dec 202218.1118.4018.0818.4018.3981,400
19 Dec 202218.4718.5018.0218.0218.0128,500
16 Dec 202218.3818.5318.1418.5018.4949,800
15 Dec 202219.0019.0018.3018.3918.3819,200
14 Dec 202219.1619.4019.0319.1119.1025,200
13 Dec 202219.5719.6718.9519.0519.0440,500
12 Dec 202219.0919.0918.8318.9818.9719,600
09 Dec 202219.0019.1518.8818.8818.8724,400
08 Dec 202218.7618.9318.6118.8818.8726,400
07 Dec 202218.6418.7318.4918.7318.7223,100
06 Dec 202218.9618.9618.5518.6118.6055,800
05 Dec 202219.4119.4718.7918.7918.7885,200
02 Dec 202218.9719.6118.9719.3919.3871,300
01 Dec 202219.2419.4218.7819.3119.3091,100
30 Nov 202218.6319.2318.3519.2319.2254,000
29 Nov 202218.4418.6318.4418.4718.4619,000
28 Nov 202218.4518.6718.3018.4318.4234,000
25 Nov 202218.6418.6418.4818.5618.559,400
23 Nov 202218.3618.7118.3318.3818.3713,400
22 Nov 202218.0718.2017.9618.1618.1516,000
21 Nov 202218.4718.4718.0918.2418.2321,000
18 Nov 202218.8418.8418.5518.7218.7131,500
17 Nov 202218.7518.9218.6518.8118.8029,900
16 Nov 202219.1919.1918.8618.8818.8722,000
15 Nov 202219.1919.4019.0819.2319.2239,300
14 Nov 202218.8418.8718.6118.6618.6521,600
11 Nov 202218.4719.0918.4619.0519.0443,700
10 Nov 202217.5318.0917.5317.9417.9452,800
09 Nov 202217.1917.2716.8216.8216.8226,700
08 Nov 202217.7317.9417.5417.6517.6556,500
07 Nov 202217.8217.8917.6417.7717.7757,000
04 Nov 202217.7917.9117.5317.7917.7915,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...