Yahoo

Mail

Singapore markets open in 40 minutes

Straits Times Index
3,262.54
+7.00(+0.22%)
S&P 500
4,027.81
+56.54(+1.42%)
Dow
32,717.60
+323.35(+1.00%)
Nasdaq
11,926.24
+210.16(+1.79%)
Bitcoin USD
28,417.63
+1,131.71(+4.15%)
CMC Crypto 200
617.93
+16.96(+2.82%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	19.86	20.05	19.72	20.05	20.05	242,429
28 Mar 2023	19.77	19.80	19.65	19.77	19.77	27,200
27 Mar 2023	19.94	19.98	19.81	19.86	19.86	9,500
24 Mar 2023	19.90	20.00	19.77	19.94	19.94	150,900
23 Mar 2023	19.79	20.11	19.68	19.72	19.72	25,400
22 Mar 2023	19.80	19.99	19.66	19.66	19.66	7,100
21 Mar 2023	19.72	19.81	19.58	19.77	19.77	55,100
20 Mar 2023	19.59	19.72	19.50	19.63	19.63	10,400
17 Mar 2023	19.79	19.79	19.50	19.61	19.61	9,100
16 Mar 2023	19.07	19.60	19.07	19.60	19.60	10,900
15 Mar 2023	18.85	19.05	18.73	18.99	18.99	21,400
14 Mar 2023	19.23	19.40	19.13	19.32	19.32	17,200
13 Mar 2023	18.87	19.22	18.80	19.09	19.09	28,100
10 Mar 2023	19.04	19.05	18.78	18.82	18.82	15,600
09 Mar 2023	19.38	19.41	18.98	19.10	19.10	33,100
08 Mar 2023	19.32	19.42	19.20	19.39	19.39	85,800
07 Mar 2023	19.52	19.61	19.22	19.24	19.24	77,100
06 Mar 2023	19.82	19.94	19.68	19.68	19.68	12,400
03 Mar 2023	19.48	19.86	19.28	19.76	19.76	51,100
02 Mar 2023	18.93	19.42	18.86	19.41	19.41	17,600
01 Mar 2023	19.13	19.13	18.91	19.05	19.05	22,500
28 Feb 2023	18.90	18.97	18.86	18.87	18.87	6,700
27 Feb 2023	19.04	19.04	18.89	18.95	18.95	19,600
24 Feb 2023	19.06	19.12	18.86	18.88	18.88	46,000
23 Feb 2023	19.83	19.83	19.35	19.65	19.65	120,200
22 Feb 2023	19.67	19.77	19.60	19.68	19.68	15,400
21 Feb 2023	20.01	20.03	19.70	19.72	19.72	18,000
17 Feb 2023	20.23	20.27	20.03	20.27	20.27	25,300
16 Feb 2023	20.26	20.61	20.26	20.45	20.45	14,200
15 Feb 2023	19.88	20.40	19.71	20.29	20.29	30,000
14 Feb 2023	19.79	19.96	19.60	19.89	19.89	33,800
13 Feb 2023	19.54	19.92	19.50	19.81	19.81	24,900
10 Feb 2023	19.92	19.92	19.58	19.71	19.71	49,800
09 Feb 2023	20.05	20.48	19.97	20.01	20.01	241,600
08 Feb 2023	20.07	20.15	19.81	19.81	19.81	41,300
07 Feb 2023	19.88	20.22	19.80	20.09	20.09	24,300
06 Feb 2023	20.07	20.07	19.69	19.76	19.76	32,900
03 Feb 2023	20.74	20.74	20.26	20.27	20.27	74,600
02 Feb 2023	20.88	21.09	20.71	20.98	20.98	39,700
01 Feb 2023	20.23	20.74	20.05	20.58	20.58	73,500
31 Jan 2023	20.17	20.41	20.04	20.37	20.37	101,400
30 Jan 2023	20.31	20.31	20.04	20.04	20.04	139,800
27 Jan 2023	20.45	20.71	20.23	20.55	20.55	170,900
26 Jan 2023	20.54	20.63	20.11	20.58	20.58	30,600
25 Jan 2023	19.99	20.28	19.86	20.28	20.28	18,000
24 Jan 2023	20.05	20.12	20.02	20.12	20.12	18,600
23 Jan 2023	19.79	20.19	19.79	20.19	20.19	182,700
20 Jan 2023	19.43	19.76	19.38	19.67	19.67	49,900
19 Jan 2023	19.48	19.53	19.30	19.37	19.37	14,700
18 Jan 2023	19.96	20.12	19.55	19.56	19.56	42,200
17 Jan 2023	19.60	19.64	19.45	19.58	19.58	19,300
13 Jan 2023	19.27	19.57	19.27	19.49	19.49	17,200
12 Jan 2023	19.43	19.46	19.06	19.46	19.46	36,000
11 Jan 2023	19.51	19.60	19.39	19.59	19.59	14,300
10 Jan 2023	19.19	19.62	19.09	19.56	19.56	18,400
09 Jan 2023	19.24	19.46	19.21	19.26	19.26	25,500
06 Jan 2023	19.04	19.27	18.85	19.27	19.27	16,700
05 Jan 2023	18.88	19.05	18.84	19.04	19.04	16,600
04 Jan 2023	19.16	19.38	19.05	19.05	19.05	13,300
03 Jan 2023	18.93	19.12	18.67	18.95	18.95	92,200
30 Dec 2022	18.56	18.78	18.55	18.75	18.75	59,900
29 Dec 2022	18.15	18.89	18.15	18.79	18.79	107,600
29 Dec 2022	0.005 Dividend
28 Dec 2022	18.29	18.50	18.01	18.01	18.00	51,100
27 Dec 2022	18.35	18.48	18.11	18.21	18.20	354,400
23 Dec 2022	18.31	18.38	18.09	18.35	18.34	75,100
22 Dec 2022	18.50	18.52	18.16	18.49	18.48	121,700
21 Dec 2022	18.35	18.75	18.33	18.75	18.74	61,800
20 Dec 2022	18.11	18.40	18.08	18.40	18.39	81,400
19 Dec 2022	18.47	18.50	18.02	18.02	18.01	28,500
16 Dec 2022	18.38	18.53	18.14	18.50	18.49	49,800
15 Dec 2022	19.00	19.00	18.30	18.39	18.38	19,200
14 Dec 2022	19.16	19.40	19.03	19.11	19.10	25,200
13 Dec 2022	19.57	19.67	18.95	19.05	19.04	40,500
12 Dec 2022	19.09	19.09	18.83	18.98	18.97	19,600
09 Dec 2022	19.00	19.15	18.88	18.88	18.87	24,400
08 Dec 2022	18.76	18.93	18.61	18.88	18.87	26,400
07 Dec 2022	18.64	18.73	18.49	18.73	18.72	23,100
06 Dec 2022	18.96	18.96	18.55	18.61	18.60	55,800
05 Dec 2022	19.41	19.47	18.79	18.79	18.78	85,200
02 Dec 2022	18.97	19.61	18.97	19.39	19.38	71,300
01 Dec 2022	19.24	19.42	18.78	19.31	19.30	91,100
30 Nov 2022	18.63	19.23	18.35	19.23	19.22	54,000
29 Nov 2022	18.44	18.63	18.44	18.47	18.46	19,000
28 Nov 2022	18.45	18.67	18.30	18.43	18.42	34,000
25 Nov 2022	18.64	18.64	18.48	18.56	18.55	9,400
23 Nov 2022	18.36	18.71	18.33	18.38	18.37	13,400
22 Nov 2022	18.07	18.20	17.96	18.16	18.15	16,000
21 Nov 2022	18.47	18.47	18.09	18.24	18.23	21,000
18 Nov 2022	18.84	18.84	18.55	18.72	18.71	31,500
17 Nov 2022	18.75	18.92	18.65	18.81	18.80	29,900
16 Nov 2022	19.19	19.19	18.86	18.88	18.87	22,000
15 Nov 2022	19.19	19.40	19.08	19.23	19.22	39,300
14 Nov 2022	18.84	18.87	18.61	18.66	18.65	21,600
11 Nov 2022	18.47	19.09	18.46	19.05	19.04	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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.54+7.00(+0.22%)

S&P 5004,027.81+56.54(+1.42%)

Dow32,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

Bitcoin USD28,417.63+1,131.71(+4.15%)

CMC Crypto 200617.93+16.96(+2.82%)

Global X Video Games & Esports ETF (HERO)

Straits Times Index
3,262.54
+7.00(+0.22%)

S&P 500
4,027.81
+56.54(+1.42%)

Dow
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

Bitcoin USD
28,417.63
+1,131.71(+4.15%)

CMC Crypto 200
617.93
+16.96(+2.82%)