Global X Video Games & Esports ETF (HERO)

HERO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	32.64	32.64	32.22	32.41	32.41	-0.71%	9,098
Oct 31, 2025	32.47	32.73	32.41	32.65	32.65	2.50%	41,918
Oct 30, 2025	32.34	32.57	31.85	31.85	31.85	-2.91%	50,134
Oct 29, 2025	32.93	32.93	32.62	32.81	32.81	-0.35%	13,980
Oct 28, 2025	32.99	33.00	32.85	32.92	32.92	0.12%	8,529
Oct 27, 2025	32.83	32.99	32.77	32.88	32.88	0.14%	96,829
Oct 24, 2025	33.16	33.26	32.56	32.83	32.83	0.22%	14,510
Oct 23, 2025	32.73	32.94	32.30	32.76	32.76	0.18%	23,598
Oct 22, 2025	32.96	32.98	32.46	32.70	32.70	-2.13%	11,562
Oct 21, 2025	33.09	33.43	32.91	33.41	33.41	1.56%	20,533
Oct 20, 2025	32.73	32.99	32.63	32.90	32.90	1.04%	31,826
Oct 17, 2025	32.47	32.74	32.24	32.56	32.56	-0.25%	83,257
Oct 16, 2025	32.20	32.86	32.20	32.64	32.64	-0.94%	116,732
Oct 15, 2025	32.55	33.18	32.43	32.95	32.95	1.26%	168,528
Oct 14, 2025	32.11	32.81	32.07	32.54	32.54	-0.64%	41,660
Oct 13, 2025	32.52	32.98	32.46	32.75	32.75	1.96%	21,350
Oct 10, 2025	32.52	33.10	31.70	32.12	32.12	-3.74%	198,447
Oct 9, 2025	33.37	33.44	33.18	33.37	33.37	-0.61%	14,350
Oct 8, 2025	33.32	33.76	33.14	33.58	33.58	0.59%	12,651
Oct 7, 2025	33.70	33.98	33.13	33.38	33.38	-1.35%	40,398
Oct 6, 2025	33.84	34.09	33.67	33.84	33.84	0.33%	31,351
Oct 3, 2025	33.56	33.95	33.51	33.72	33.72	-0.93%	18,646
Oct 2, 2025	33.97	34.27	33.70	34.04	34.04	-0.11%	94,447
Oct 1, 2025	34.32	34.32	33.90	34.08	34.08	0.59%	175,438
Sep 30, 2025	33.97	34.05	33.63	33.88	33.88	-0.17%	14,572
Sep 29, 2025	33.87	34.19	33.69	33.94	33.94	1.09%	28,444
Sep 26, 2025	32.99	33.74	32.76	33.58	33.58	1.22%	38,197
Sep 25, 2025	33.18	33.33	32.89	33.17	33.17	-0.54%	64,141
Sep 24, 2025	33.52	33.58	33.33	33.35	33.35	-1.19%	9,470
Sep 23, 2025	33.94	33.98	33.67	33.75	33.75	-0.84%	50,355
Sep 22, 2025	33.85	34.14	33.85	34.04	34.04	0.14%	17,396
Sep 19, 2025	33.98	34.11	33.93	33.99	33.99	-0.99%	16,705
Sep 18, 2025	34.41	34.53	34.26	34.33	34.33	-0.38%	37,074
Sep 17, 2025	34.47	34.68	34.33	34.46	34.46	0.73%	21,321
Sep 16, 2025	34.19	34.35	34.09	34.21	34.21	-0.41%	91,843
Sep 15, 2025	34.00	34.44	34.00	34.35	34.35	1.45%	24,893
Sep 12, 2025	33.74	33.95	33.71	33.86	33.86	0.39%	26,839
Sep 11, 2025	33.48	33.76	33.42	33.73	33.73	1.23%	23,123
Sep 10, 2025	33.40	33.45	33.26	33.32	33.32	0.09%	15,714
Sep 9, 2025	33.23	33.35	33.16	33.29	33.29	0.04%	51,969
Sep 8, 2025	32.87	33.36	32.87	33.28	33.28	1.75%	34,220
Sep 5, 2025	32.66	32.80	32.41	32.71	32.71	0.72%	13,942
Sep 4, 2025	32.49	32.50	32.32	32.47	32.47	0.06%	14,950
Sep 3, 2025	32.42	32.56	32.29	32.45	32.45	0.07%	18,519
Sep 2, 2025	32.22	32.49	31.50	32.43	32.43	-1.07%	28,203
Aug 29, 2025	32.95	33.27	32.56	32.78	32.78	-0.31%	17,302
Aug 28, 2025	32.75	33.12	32.54	32.88	32.88	0.74%	10,211
Aug 27, 2025	33.94	33.94	32.45	32.64	32.64	-0.94%	88,695
Aug 26, 2025	32.23	33.13	32.23	32.95	32.95	-0.25%	15,055
Aug 25, 2025	32.90	33.25	32.60	33.03	33.03	-0.75%	21,075

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.