Canada markets closed

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
20.54+0.45 (+2.24%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.3620.5420.3120.5420.5412,840
May 02, 202419.7820.1919.7820.0920.0923,300
May 01, 202419.5019.7619.4519.6519.655,200
Apr 30, 202419.7719.7719.3919.4619.4638,700
Apr 29, 202419.8320.0019.6520.0020.0019,200
Apr 26, 202419.5019.7719.5019.6119.6110,300
Apr 25, 202419.2919.4319.0719.3719.3715,400
Apr 24, 202419.6219.6519.4519.6219.625,500
Apr 23, 202419.3319.5519.2119.4519.4518,900
Apr 22, 202419.2319.4319.0919.4319.4313,400
Apr 19, 202419.1619.1618.8519.0019.006,900
Apr 18, 202419.3219.4919.2119.2919.298,900
Apr 17, 202419.3219.4119.2119.2119.2110,300
Apr 16, 202419.2819.3619.0819.2919.2962,000
Apr 15, 202419.6819.6819.1719.3619.36106,400
Apr 12, 202420.0620.0619.5619.6819.6812,800
Apr 11, 202420.2320.3320.0720.3320.3319,800
Apr 10, 202420.2820.2820.0920.1220.129,600
Apr 09, 202420.4920.6420.3920.6320.6319,900
Apr 08, 202420.3520.4920.2620.3620.3620,300
Apr 05, 202420.1620.4020.0420.4020.4011,100
Apr 04, 202420.4520.5720.1520.1520.1512,100
Apr 03, 202420.2220.4720.1420.3520.3511,500
Apr 02, 202420.4220.4320.1820.3520.3517,600
Apr 01, 202420.6120.6920.4320.4720.4720,100
Mar 28, 202420.6420.7620.5920.7020.7010,600
Mar 27, 202420.6220.7420.5320.6420.6416,800
Mar 26, 202420.5020.6020.3020.3620.3611,500
Mar 25, 202420.5020.5020.2220.3920.3928,700
Mar 22, 202420.7420.7420.5320.6720.6712,700
Mar 21, 202420.9120.9820.7320.8220.8218,800
Mar 20, 202420.6120.9920.6120.9220.9218,200
Mar 19, 202420.6020.6520.3620.6120.6122,100
Mar 18, 202420.7120.7820.5020.6520.6527,800
Mar 15, 202420.5020.5120.3120.4920.4912,400
Mar 14, 202420.8720.8720.4920.5920.5911,000
Mar 13, 202420.8921.0320.6620.9120.9122,600
Mar 12, 202420.8121.0020.6420.7520.7522,100
Mar 11, 202420.5420.8920.3820.7720.7726,000
Mar 08, 202420.5120.5720.2620.2620.2633,700
Mar 07, 202420.1720.4620.1420.2620.2619,100
Mar 06, 202420.0020.1719.9820.0020.0020,600
Mar 05, 202420.0920.0919.7319.8419.8415,300
Mar 04, 202420.3720.4820.1020.1920.1918,400
Mar 01, 202420.3320.6020.2820.5220.5217,500
Feb 29, 202420.3020.3619.9420.1520.1541,800
Feb 28, 202420.4720.4720.2720.2820.2823,800
Feb 27, 202420.5520.6720.4920.5220.5276,400
Feb 26, 202420.4320.6220.3720.6020.60124,800
Feb 23, 202420.6120.6220.5120.5120.5116,400
Feb 22, 202420.6220.7420.5520.6720.6719,700
Feb 21, 202420.5620.5720.3520.4220.4213,600
Feb 20, 202420.7620.7620.4320.5020.5026,300
Feb 16, 202421.0621.2020.9921.0821.0842,500
Feb 15, 202420.8321.2420.8321.1021.1088,300
Feb 14, 202420.4820.8920.4620.8520.8526,300
Feb 13, 202420.3220.3220.0620.1020.1019,900
Feb 12, 202420.4720.7620.4720.5620.5621,600
Feb 09, 202420.4420.4920.3120.4920.4984,000
Feb 08, 202420.4120.5520.4120.4820.4860,000
Feb 07, 202420.3920.5020.2920.4220.4257,000
Feb 06, 202420.1420.4420.1420.3920.3918,700
Feb 05, 202420.2120.2119.8520.0120.0133,000
Feb 02, 202419.9420.1719.8520.1220.1224,100
Feb 01, 202419.6219.8319.5919.7719.7714,000
Jan 31, 202419.5919.8619.5619.5919.5913,700
Jan 30, 202420.0020.0019.7419.7419.7425,500
Jan 29, 202419.8420.0019.7619.9819.9834,000
Jan 26, 202419.8219.9519.8119.8119.8134,300
Jan 25, 202419.8519.9219.7219.8919.8918,000
Jan 24, 202420.1020.2119.8319.8319.8310,700
Jan 23, 202419.6719.8719.6519.7819.7821,500
Jan 22, 202419.1919.4819.1919.4119.4123,000
Jan 19, 202419.2519.3219.1219.2719.2723,800
Jan 18, 202419.2119.3219.0919.2319.2322,800
Jan 17, 202419.1519.1518.8219.0219.0280,800
Jan 16, 202419.6019.6919.4319.4519.4536,000
Jan 12, 202420.1820.3220.0820.1120.1111,200
Jan 11, 202420.0620.2119.9220.1920.1966,200
Jan 10, 202419.9720.1519.9720.1120.1114,900
Jan 09, 202419.8219.9119.8219.9119.9118,500
Jan 08, 202419.5419.8319.5219.8019.8027,900
Jan 05, 202419.6719.7519.5019.5519.5511,200
Jan 04, 202419.6119.8019.5519.6619.6623,500
Jan 03, 202419.5319.6719.5319.6119.6178,700
Jan 02, 202420.0020.0019.7119.7419.7484,600
Dec 29, 202320.1820.2920.1020.1720.1726,400
Dec 28, 202320.1220.3520.1220.2320.2383,900
Dec 28, 20230.121 Dividend
Dec 27, 202320.1020.3220.1020.2220.1020,800
Dec 26, 202319.8620.1519.8620.1019.9828,800
Dec 22, 202319.8219.9519.6919.8619.7425,800
Dec 21, 202320.3920.6220.3920.5920.4730,800
Dec 20, 202320.5420.6220.2320.2320.1120,100
Dec 19, 202320.3220.6820.3220.6020.4863,300
Dec 18, 202320.2320.3020.1420.2320.1137,700
Dec 15, 202320.4020.5320.2920.3020.1818,200
Dec 14, 202320.3820.6620.0720.5320.4198,200
Dec 13, 202319.9920.4119.8820.3520.2334,200
Dec 12, 202319.8620.0519.7419.9919.8717,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...