Singapore markets close in 1 hour 58 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.88+0.15 (+0.80%)
At close: 04:00PM EST
18.94 +0.06 (+0.32%)
After hours: 07:16PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202218.7618.9318.6118.8818.8826,400
07 Dec 202218.6418.7318.4918.7318.7323,100
06 Dec 202218.9618.9618.5518.6118.6155,800
05 Dec 202219.4119.4718.7918.7918.7985,200
02 Dec 202218.9719.6118.9719.3919.3971,300
01 Dec 202219.2419.4218.7819.3119.3191,100
30 Nov 202218.6319.2318.3519.2319.2354,000
29 Nov 202218.4418.6318.4418.4718.4719,000
28 Nov 202218.4518.6718.3018.4318.4334,000
25 Nov 202218.6418.6418.4818.5618.569,400
23 Nov 202218.3618.7118.3318.3818.3813,400
22 Nov 202218.0718.2017.9618.1618.1616,000
21 Nov 202218.4718.4718.0918.2418.2421,000
18 Nov 202218.8418.8418.5518.7218.7231,500
17 Nov 202218.7518.9218.6518.8118.8129,900
16 Nov 202219.1919.1918.8618.8818.8822,000
15 Nov 202219.1919.4019.0819.2319.2339,300
14 Nov 202218.8418.8718.6118.6618.6621,600
11 Nov 202218.4719.0918.4619.0519.0543,700
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
03 Nov 202217.2517.5117.1917.2717.2732,400
02 Nov 202217.8218.1117.5017.5417.5444,300
01 Nov 202217.9318.0217.6317.6617.6620,400
31 Oct 202217.4817.6017.4017.5017.5025,900
28 Oct 202217.4517.5917.3417.5617.5639,500
27 Oct 202217.7017.7517.5117.5717.5716,600
26 Oct 202217.5617.9417.5017.6517.6530,200
25 Oct 202217.3217.6517.2317.5717.5715,900
24 Oct 202217.2317.2416.9017.1417.1428,600
21 Oct 202217.2417.5417.0717.5417.5416,000
20 Oct 202217.3517.7417.2817.4217.4264,200
19 Oct 202217.5917.6217.3217.3917.3924,900
18 Oct 202218.0818.2717.7517.9217.9231,200
17 Oct 202217.5417.7517.5417.5817.5828,500
14 Oct 202217.5417.5717.0117.0117.0115,200
13 Oct 202216.6717.3116.5717.3017.3026,500
12 Oct 202217.2217.3417.1117.2517.2529,600
11 Oct 202217.4917.5617.3017.3217.3237,400
10 Oct 202217.9117.9317.6317.7017.7014,700
07 Oct 202218.3118.3117.8817.9617.9615,300
06 Oct 202218.4818.6618.3318.4418.4430,100
05 Oct 202218.3918.5218.1818.4018.4034,800
04 Oct 202218.6018.9118.6018.9118.9189,200
03 Oct 202217.8618.2117.7218.1618.1622,500
30 Sept 202217.7418.0917.7117.8117.8119,400
29 Sept 202217.9518.0817.6317.7717.7798,100
28 Sept 202217.8118.3217.8118.2418.2457,800
27 Sept 202218.1418.2917.8517.9817.9836,100
26 Sept 202217.8918.1217.7817.7917.7953,800
23 Sept 202217.9718.0017.7317.8717.8788,500
22 Sept 202218.4918.5018.2818.4018.4023,400
21 Sept 202218.8118.9618.5218.5618.5634,000
20 Sept 202218.9519.0118.7818.8418.8437,600
19 Sept 202218.9419.1418.8919.1419.1451,500
16 Sept 202219.4019.4519.1919.2019.2096,700
15 Sept 202219.8420.0819.6319.7219.72167,600
14 Sept 202219.9720.0819.8319.9719.9730,500
13 Sept 202220.2420.3219.9219.9219.9233,600
12 Sept 202220.6320.7520.5320.7420.7423,600
09 Sept 202220.1920.6120.1920.6120.6116,400
08 Sept 202219.6419.8719.5919.8419.8466,600
07 Sept 202219.6419.9419.5219.8919.8921,200
06 Sept 202220.0320.1719.7919.8519.85122,200
02 Sept 202220.4720.4820.0020.1320.1341,200
01 Sept 202220.5020.5320.1820.4320.43103,600
31 Aug 202220.8321.0120.7120.7520.75323,100
30 Aug 202220.9120.9120.4720.5620.5633,400
29 Aug 202220.6320.9320.6220.7220.721,004,900
26 Aug 202221.7021.7020.8220.8820.8816,500
25 Aug 202221.1221.4220.9521.3721.3784,600
24 Aug 202220.6921.0520.6020.8220.8231,300
23 Aug 202220.9221.2020.8320.9920.99177,600
22 Aug 202221.2021.3520.9720.9720.9730,100
19 Aug 202221.7721.7721.3721.4521.4586,500
18 Aug 202222.4722.4722.0522.0522.0585,200
17 Aug 202222.5322.6422.3222.3422.3452,700
16 Aug 202222.6122.8322.3622.7122.7146,900
15 Aug 202222.7022.9022.4022.6222.6224,800
12 Aug 202222.6122.9422.5222.9422.9471,800
11 Aug 202222.9623.4022.6222.6822.68135,500
10 Aug 202222.3822.7422.3222.7322.7340,000
09 Aug 202222.5122.5722.1722.1722.1746,100
08 Aug 202222.5022.9322.3722.6322.6325,300
05 Aug 202222.3522.7322.3222.7022.7025,700
04 Aug 202222.5222.6622.4022.6122.6165,000
03 Aug 202222.0022.4021.9422.3822.3862,300
02 Aug 202221.6221.9521.6221.7221.7239,700
01 Aug 202221.7922.0621.7921.8221.8225,800
29 Jul 202221.7721.9221.6021.8821.8855,600
28 Jul 202221.8021.9621.5821.9621.9625,600
27 Jul 202221.4822.0121.4222.0122.0151,400
26 Jul 202221.7221.7221.4521.4821.4873,400
25 Jul 202221.8221.9021.7121.9021.9085,300
22 Jul 202222.1422.2521.7421.8221.8299,600
21 Jul 202221.8222.1421.7722.0522.0543,800
20 Jul 202221.3721.6021.3521.4421.441,659,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...