Singapore Markets open in 1 hr 11 mins

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.91-0.46 (-2.15%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202220.8421.0320.6520.9120.9198,509
29 Jun 202221.3822.2521.1821.3721.3722,500
28 Jun 202221.9722.0621.5021.5021.5092,100
27 Jun 202222.2922.2921.9021.9921.99129,800
24 Jun 202221.9622.3521.9622.2622.2669,100
23 Jun 202221.6521.7121.0021.4421.44113,900
22 Jun 202221.1821.5721.1821.3721.3743,000
21 Jun 202221.4321.6621.2621.5221.52490,600
17 Jun 202221.1121.3020.9521.0621.06107,000
16 Jun 202221.1121.1920.8220.9520.95437,800
15 Jun 202221.4421.9821.3321.8321.83151,000
14 Jun 202221.5721.8421.4321.5621.5633,400
13 Jun 202221.8321.9921.5521.6321.63251,100
10 Jun 202222.8322.9322.6022.6722.6736,300
09 Jun 202223.3523.4422.9923.0023.0028,500
08 Jun 202223.4523.6623.4023.4623.4672,700
07 Jun 202222.8923.4022.8823.2223.2236,800
06 Jun 202223.2023.3322.9323.0123.0145,000
03 Jun 202223.0823.0822.8522.9322.9369,800
02 Jun 202222.9023.5822.9023.5823.58101,600
01 Jun 202223.2523.3722.8922.9722.9796,300
31 May 202223.3023.3623.0523.1323.1375,700
27 May 202222.9923.1522.9123.1023.1025,500
26 May 202222.3922.9722.3922.9622.9650,300
25 May 202222.2622.6222.2622.5422.5477,500
24 May 202222.3522.4422.1522.2822.28107,200
23 May 202222.5722.7922.4822.6222.62103,600
20 May 202222.6022.8122.1522.5122.51109,100
19 May 202221.9622.6721.9622.4222.42229,500
18 May 202222.0922.2821.9121.9721.97207,000
17 May 202222.0622.1421.8022.1322.13111,200
16 May 202221.2221.5821.2221.2721.2779,300
13 May 202221.0321.5521.0021.5421.5463,100
12 May 202220.1820.9820.1820.7020.70268,400
11 May 202220.5921.1220.5220.5420.54109,000
10 May 202220.8720.8720.3820.5920.59278,100
09 May 202221.2221.3020.5220.5720.57160,000
06 May 202221.9021.9121.4621.5521.5550,400
05 May 202222.4622.7321.7921.8321.83114,900
04 May 202222.3922.9522.1622.9522.95127,200
03 May 202222.2022.5422.2022.4722.4742,600
02 May 202221.9322.3321.8322.1722.17123,600
29 Apr 202222.4122.6822.0722.1122.1152,700
28 Apr 202221.9522.2121.7222.0922.09105,100
27 Apr 202222.0722.4221.9421.9921.99101,200
26 Apr 202222.7622.7622.1222.1222.1255,700
25 Apr 202222.5722.8322.5022.7822.78147,400
22 Apr 202222.5822.9822.5822.5822.5879,400
21 Apr 202223.2023.3422.6022.6322.6393,100
20 Apr 202223.6523.6523.1523.2423.2461,800
19 Apr 202223.3123.8423.3123.7623.7681,600
18 Apr 202223.8123.8623.5423.7323.7361,000
14 Apr 202224.4824.4824.1224.1924.1987,200
13 Apr 202224.3124.6724.2624.5624.5674,100
12 Apr 202224.4824.7624.2124.3124.3164,300
11 Apr 202224.4024.7424.4024.5024.50296,100
08 Apr 202224.7824.8524.5924.6224.6273,300
07 Apr 202225.1725.2624.7324.9524.9592,000
06 Apr 202225.4225.4225.0625.2125.2173,600
05 Apr 202226.1926.1925.6425.6925.6981,500
04 Apr 202225.7726.2725.7726.1826.1839,900
01 Apr 202225.4725.5325.2625.4425.4445,900
31 Mar 202225.3425.5325.0025.1025.1024,800
30 Mar 202225.6525.9425.4525.4925.4968,400
29 Mar 202225.7625.9825.6825.8925.89127,300
28 Mar 202225.0725.3424.9625.2525.2535,900
25 Mar 202225.3625.3624.9425.2625.2653,200
24 Mar 202225.4025.4024.9425.3525.35153,900
23 Mar 202225.3425.8425.2125.4825.4835,500
22 Mar 202225.0825.6025.0025.5225.5284,200
21 Mar 202224.9325.0424.6624.9024.9035,500
18 Mar 202224.5325.4124.5325.3225.32114,000
17 Mar 202224.4624.6824.2524.6824.68103,300
16 Mar 202223.7324.7023.7324.7024.7090,800
15 Mar 202222.6123.0322.4022.9422.942,048,300
14 Mar 202223.2823.3222.7022.7822.78277,200
11 Mar 202224.1124.1923.3923.3923.39131,800
10 Mar 202224.1124.1123.7223.8123.8144,900
09 Mar 202224.0724.5224.0724.5124.5197,800
08 Mar 202223.5323.8823.2023.5123.51205,500
07 Mar 202223.9824.1123.4223.4223.42101,300
04 Mar 202224.5224.6224.0824.1524.15166,500
03 Mar 202225.6325.6324.7724.9624.96430,600
02 Mar 202225.7825.7825.4325.6625.6643,800
01 Mar 202225.8426.0625.3925.5125.5171,400
28 Feb 202225.6026.0325.5825.8425.8454,100
25 Feb 202225.6425.9425.3725.8825.8855,700
24 Feb 202224.3525.5024.2025.4025.40126,100
23 Feb 202225.5025.7225.0825.3525.3571,600
22 Feb 202225.6125.7125.2325.3725.37132,900
18 Feb 202226.2226.3025.7725.8925.8971,900
17 Feb 202226.4926.5726.0226.0526.0565,700
16 Feb 202226.7126.8426.5326.7426.7468,300
15 Feb 202226.9527.3226.9027.2727.27149,000
14 Feb 202226.6126.8526.5026.6826.68141,000
11 Feb 202227.1527.2926.6026.7326.7357,800
10 Feb 202227.3127.8326.9527.2427.2482,900
09 Feb 202227.6227.9627.5127.9627.9649,100
08 Feb 202226.9727.2526.6927.1627.1685,900
07 Feb 202227.1827.3227.0027.1127.11253,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...