Yahoo

Mail

Singapore markets close in 1 hour 58 minutes

Straits Times Index
3,240.50
+4.42(+0.14%)
Nikkei
27,901.01
+326.58(+1.18%)
Hang Seng
19,871.28
+421.05(+2.16%)
FTSE 100
7,472.17
-17.02(-0.23%)
BTC-USD
17,218.79
+403.13(+2.40%)
CMC Crypto 200
405.90
+11.21(+2.84%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	18.76	18.93	18.61	18.88	18.88	26,400
07 Dec 2022	18.64	18.73	18.49	18.73	18.73	23,100
06 Dec 2022	18.96	18.96	18.55	18.61	18.61	55,800
05 Dec 2022	19.41	19.47	18.79	18.79	18.79	85,200
02 Dec 2022	18.97	19.61	18.97	19.39	19.39	71,300
01 Dec 2022	19.24	19.42	18.78	19.31	19.31	91,100
30 Nov 2022	18.63	19.23	18.35	19.23	19.23	54,000
29 Nov 2022	18.44	18.63	18.44	18.47	18.47	19,000
28 Nov 2022	18.45	18.67	18.30	18.43	18.43	34,000
25 Nov 2022	18.64	18.64	18.48	18.56	18.56	9,400
23 Nov 2022	18.36	18.71	18.33	18.38	18.38	13,400
22 Nov 2022	18.07	18.20	17.96	18.16	18.16	16,000
21 Nov 2022	18.47	18.47	18.09	18.24	18.24	21,000
18 Nov 2022	18.84	18.84	18.55	18.72	18.72	31,500
17 Nov 2022	18.75	18.92	18.65	18.81	18.81	29,900
16 Nov 2022	19.19	19.19	18.86	18.88	18.88	22,000
15 Nov 2022	19.19	19.40	19.08	19.23	19.23	39,300
14 Nov 2022	18.84	18.87	18.61	18.66	18.66	21,600
11 Nov 2022	18.47	19.09	18.46	19.05	19.05	43,700
10 Nov 2022	17.53	18.09	17.53	17.94	17.94	52,800
09 Nov 2022	17.19	17.27	16.82	16.82	16.82	26,700
08 Nov 2022	17.73	17.94	17.54	17.65	17.65	56,500
07 Nov 2022	17.82	17.89	17.64	17.77	17.77	57,000
04 Nov 2022	17.79	17.91	17.53	17.79	17.79	15,300
03 Nov 2022	17.25	17.51	17.19	17.27	17.27	32,400
02 Nov 2022	17.82	18.11	17.50	17.54	17.54	44,300
01 Nov 2022	17.93	18.02	17.63	17.66	17.66	20,400
31 Oct 2022	17.48	17.60	17.40	17.50	17.50	25,900
28 Oct 2022	17.45	17.59	17.34	17.56	17.56	39,500
27 Oct 2022	17.70	17.75	17.51	17.57	17.57	16,600
26 Oct 2022	17.56	17.94	17.50	17.65	17.65	30,200
25 Oct 2022	17.32	17.65	17.23	17.57	17.57	15,900
24 Oct 2022	17.23	17.24	16.90	17.14	17.14	28,600
21 Oct 2022	17.24	17.54	17.07	17.54	17.54	16,000
20 Oct 2022	17.35	17.74	17.28	17.42	17.42	64,200
19 Oct 2022	17.59	17.62	17.32	17.39	17.39	24,900
18 Oct 2022	18.08	18.27	17.75	17.92	17.92	31,200
17 Oct 2022	17.54	17.75	17.54	17.58	17.58	28,500
14 Oct 2022	17.54	17.57	17.01	17.01	17.01	15,200
13 Oct 2022	16.67	17.31	16.57	17.30	17.30	26,500
12 Oct 2022	17.22	17.34	17.11	17.25	17.25	29,600
11 Oct 2022	17.49	17.56	17.30	17.32	17.32	37,400
10 Oct 2022	17.91	17.93	17.63	17.70	17.70	14,700
07 Oct 2022	18.31	18.31	17.88	17.96	17.96	15,300
06 Oct 2022	18.48	18.66	18.33	18.44	18.44	30,100
05 Oct 2022	18.39	18.52	18.18	18.40	18.40	34,800
04 Oct 2022	18.60	18.91	18.60	18.91	18.91	89,200
03 Oct 2022	17.86	18.21	17.72	18.16	18.16	22,500
30 Sept 2022	17.74	18.09	17.71	17.81	17.81	19,400
29 Sept 2022	17.95	18.08	17.63	17.77	17.77	98,100
28 Sept 2022	17.81	18.32	17.81	18.24	18.24	57,800
27 Sept 2022	18.14	18.29	17.85	17.98	17.98	36,100
26 Sept 2022	17.89	18.12	17.78	17.79	17.79	53,800
23 Sept 2022	17.97	18.00	17.73	17.87	17.87	88,500
22 Sept 2022	18.49	18.50	18.28	18.40	18.40	23,400
21 Sept 2022	18.81	18.96	18.52	18.56	18.56	34,000
20 Sept 2022	18.95	19.01	18.78	18.84	18.84	37,600
19 Sept 2022	18.94	19.14	18.89	19.14	19.14	51,500
16 Sept 2022	19.40	19.45	19.19	19.20	19.20	96,700
15 Sept 2022	19.84	20.08	19.63	19.72	19.72	167,600
14 Sept 2022	19.97	20.08	19.83	19.97	19.97	30,500
13 Sept 2022	20.24	20.32	19.92	19.92	19.92	33,600
12 Sept 2022	20.63	20.75	20.53	20.74	20.74	23,600
09 Sept 2022	20.19	20.61	20.19	20.61	20.61	16,400
08 Sept 2022	19.64	19.87	19.59	19.84	19.84	66,600
07 Sept 2022	19.64	19.94	19.52	19.89	19.89	21,200
06 Sept 2022	20.03	20.17	19.79	19.85	19.85	122,200
02 Sept 2022	20.47	20.48	20.00	20.13	20.13	41,200
01 Sept 2022	20.50	20.53	20.18	20.43	20.43	103,600
31 Aug 2022	20.83	21.01	20.71	20.75	20.75	323,100
30 Aug 2022	20.91	20.91	20.47	20.56	20.56	33,400
29 Aug 2022	20.63	20.93	20.62	20.72	20.72	1,004,900
26 Aug 2022	21.70	21.70	20.82	20.88	20.88	16,500
25 Aug 2022	21.12	21.42	20.95	21.37	21.37	84,600
24 Aug 2022	20.69	21.05	20.60	20.82	20.82	31,300
23 Aug 2022	20.92	21.20	20.83	20.99	20.99	177,600
22 Aug 2022	21.20	21.35	20.97	20.97	20.97	30,100
19 Aug 2022	21.77	21.77	21.37	21.45	21.45	86,500
18 Aug 2022	22.47	22.47	22.05	22.05	22.05	85,200
17 Aug 2022	22.53	22.64	22.32	22.34	22.34	52,700
16 Aug 2022	22.61	22.83	22.36	22.71	22.71	46,900
15 Aug 2022	22.70	22.90	22.40	22.62	22.62	24,800
12 Aug 2022	22.61	22.94	22.52	22.94	22.94	71,800
11 Aug 2022	22.96	23.40	22.62	22.68	22.68	135,500
10 Aug 2022	22.38	22.74	22.32	22.73	22.73	40,000
09 Aug 2022	22.51	22.57	22.17	22.17	22.17	46,100
08 Aug 2022	22.50	22.93	22.37	22.63	22.63	25,300
05 Aug 2022	22.35	22.73	22.32	22.70	22.70	25,700
04 Aug 2022	22.52	22.66	22.40	22.61	22.61	65,000
03 Aug 2022	22.00	22.40	21.94	22.38	22.38	62,300
02 Aug 2022	21.62	21.95	21.62	21.72	21.72	39,700
01 Aug 2022	21.79	22.06	21.79	21.82	21.82	25,800
29 Jul 2022	21.77	21.92	21.60	21.88	21.88	55,600
28 Jul 2022	21.80	21.96	21.58	21.96	21.96	25,600
27 Jul 2022	21.48	22.01	21.42	22.01	22.01	51,400
26 Jul 2022	21.72	21.72	21.45	21.48	21.48	73,400
25 Jul 2022	21.82	21.90	21.71	21.90	21.90	85,300
22 Jul 2022	22.14	22.25	21.74	21.82	21.82	99,600
21 Jul 2022	21.82	22.14	21.77	22.05	22.05	43,800
20 Jul 2022	21.37	21.60	21.35	21.44	21.44	1,659,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.50+4.42(+0.14%)

Nikkei27,901.01+326.58(+1.18%)

Hang Seng19,871.28+421.05(+2.16%)

FTSE 1007,472.17-17.02(-0.23%)

BTC-USD17,218.79+403.13(+2.40%)

CMC Crypto 200405.90+11.21(+2.84%)

Global X Video Games & Esports ETF (HERO)

Straits Times Index
3,240.50
+4.42(+0.14%)

Nikkei
27,901.01
+326.58(+1.18%)

Hang Seng
19,871.28
+421.05(+2.16%)

FTSE 100
7,472.17
-17.02(-0.23%)

BTC-USD
17,218.79
+403.13(+2.40%)

CMC Crypto 200
405.90
+11.21(+2.84%)