Skip to main content
Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
27.32
+0.05 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

HERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.9127.3526.8327.2727.272.10%87,357
Feb 19, 202526.7826.7926.5526.7126.710.19%35,054
Feb 18, 202526.6526.6726.5126.6626.660.87%20,464
Feb 14, 202526.5126.6726.4326.4326.430.46%39,501
Feb 13, 202526.0126.4325.9926.3126.311.62%22,651
Feb 12, 202525.8826.2025.8325.8925.89-1.22%25,895
Feb 11, 202525.8226.3925.8226.2126.21-0.53%17,638
Feb 10, 202526.2826.4426.2226.3526.352.05%25,035
Feb 7, 202525.9126.1125.7725.8225.82-0.65%32,435
Feb 6, 202525.8925.9925.7125.9925.991.09%24,647
Feb 5, 202525.5825.7125.4325.7125.713.25%33,395
Feb 4, 202524.4825.1024.4824.9024.900.73%27,415
Feb 3, 202524.4424.7624.3124.7224.721.60%13,494
Jan 31, 202524.6724.6824.3324.3324.33-1.74%18,772
Jan 30, 202524.5124.8724.5124.7624.762.31%22,147
Jan 29, 202524.2124.3124.1724.2024.20-0.12%6,281
Jan 28, 202524.1024.3124.0724.2324.231.64%20,520
Jan 27, 202523.7823.9923.7423.8423.84-0.46%8,889
Jan 24, 202523.3124.2322.6223.9523.950.59%50,726
Jan 23, 202523.8723.8723.5923.8123.81-0.56%24,200
Jan 22, 202524.0824.0823.8923.9523.95-0.56%11,895
Jan 21, 202524.0124.1523.9124.0824.081.09%18,460
Jan 17, 202523.2524.0423.2523.8223.82-0.71%9,432
Jan 16, 202523.0023.9923.0023.9923.991.22%14,020
Jan 15, 202523.2423.8623.2423.7023.702.07%17,714
Jan 14, 202522.0323.4222.0323.2223.220.65%6,765
Jan 13, 202523.0623.2222.9423.0723.07-0.26%21,318
Jan 10, 202522.5423.2922.1523.1323.13-0.81%14,311
Jan 8, 202524.0024.0023.1723.3223.32-0.89%14,379
Jan 7, 202522.7023.9922.7023.5323.53-1.55%23,008
Jan 6, 202523.9624.1423.9023.9023.900.34%22,588
Jan 3, 202523.7523.9523.7523.8223.821.62%14,328
Jan 2, 202523.6123.7623.4223.4423.44-0.17%28,764
Dec 31, 202423.5823.6823.4223.4823.48-0.13%15,178
Dec 30, 202423.2623.7023.2623.5123.51-2.00%27,633
Dec 27, 202424.2024.2123.9623.9923.78-1.11%53,819
Dec 26, 202424.0524.2923.8224.2624.050.79%154,320
Dec 24, 202423.0324.1023.0324.0723.860.12%17,750
Dec 23, 202424.0224.0523.8624.0423.83-0.74%14,020
Dec 20, 202423.9724.3223.8224.2224.01-0.04%35,110
Dec 19, 202424.0324.3524.0324.2324.020.83%72,126
Dec 18, 202424.8224.8624.0324.0323.82-4.11%22,643
Dec 17, 202424.9025.0724.7925.0624.840.68%21,658
Dec 16, 202424.5524.9524.5524.8924.670.44%16,427
Dec 13, 202425.1125.1124.7024.7824.56-1.43%8,414
Dec 12, 202425.1725.2225.0825.1424.92-0.36%5,014
Dec 11, 202425.1225.3725.0825.2325.011.16%16,521
Dec 10, 202424.8625.2324.6024.9424.72-2.23%35,430
Dec 9, 202425.3325.5925.1925.5125.291.84%23,262
Dec 6, 202425.4825.4825.0525.0524.83-0.99%9,844
Dec 5, 202424.9025.3024.9025.3025.080.96%111,810
Dec 4, 202425.0525.1924.9425.0624.840.97%17,718
Dec 3, 202424.6324.8224.3224.8224.601.14%12,280
Dec 2, 202423.2624.8123.2624.5424.330.45%8,478
Nov 29, 202424.0824.4324.0824.4324.222.47%8,694
Nov 27, 202423.9024.0023.8223.8423.630.85%21,647
Nov 26, 202423.7423.8423.6423.6423.43-0.67%5,215
Nov 25, 202423.8323.9423.6923.8023.590.46%22,292
Nov 22, 202423.3523.7623.3523.6923.480.94%10,395
Nov 21, 202422.5223.6322.3123.4723.27-0.04%19,874
Nov 20, 202423.3023.6223.2723.4823.281.47%30,797
Nov 19, 202422.9923.2222.8623.1422.940.13%9,417
Nov 18, 202422.7923.1222.6923.1122.911.67%8,960
Nov 15, 202422.0823.0522.0822.7322.53-2.19%7,483
Nov 14, 202423.0723.2923.0723.2423.040.74%11,884
Nov 13, 202423.2123.3423.0123.0722.87-1.28%22,605
Nov 12, 202423.6123.6123.2923.3723.17-2.14%21,459
Nov 11, 202423.7523.9523.6923.8823.67-0.25%18,904
Nov 8, 202424.3224.3223.7823.9423.73-2.44%10,039
Nov 7, 202424.0524.5624.0524.5424.332.29%33,544
Nov 6, 202423.9024.0023.8123.9923.780.67%15,198
Nov 5, 202423.5923.9723.4423.8323.621.27%29,885
Nov 4, 202423.7123.7723.5223.5323.32-1.01%296,279
Nov 1, 202423.6323.8323.5023.7723.561.11%75,794
Oct 31, 202423.4423.7223.2723.5123.301.07%12,392
Oct 30, 202423.4523.6123.1923.2623.06-0.60%9,042
Oct 29, 202423.4823.6623.3723.4023.20-0.09%5,478
Oct 28, 202423.2223.5123.0723.4223.221.85%8,491
Oct 25, 202423.0123.2522.9023.0022.79-0.15%18,737
Oct 24, 202422.8423.1022.8423.0322.831.05%31,071
Oct 23, 202423.1123.2022.6822.7922.59-1.04%35,286
Oct 22, 202423.1823.2823.0023.0322.83-1.37%18,619
Oct 21, 202423.3023.3623.1323.3523.150.99%9,807
Oct 18, 202423.3723.3723.1223.1222.920.48%8,549
Oct 17, 202423.3223.3222.9123.0122.81-1.03%10,420
Oct 16, 202423.2823.4723.1123.2523.05-0.39%527,538
Oct 15, 202423.5023.5723.1623.3423.14-0.85%7,864
Oct 14, 202423.6323.7023.5223.5423.33-1.18%6,533
Oct 11, 202423.5023.9123.5023.8223.612.10%23,371
Oct 10, 202423.6223.6423.2723.3323.13-2.43%32,103
Oct 9, 202423.7623.9423.6123.9123.70-0.58%16,433
Oct 8, 202423.8624.0623.6824.0523.84-0.37%24,311
Oct 7, 202424.4724.6024.1224.1423.93-1.11%33,951
Oct 4, 202424.1624.5024.0624.4124.200.78%19,954
Oct 3, 202424.3924.3924.0624.2224.01-1.14%10,101
Oct 2, 202424.4424.5724.2124.5024.290.55%14,458
Oct 1, 202424.2724.4323.9424.3724.150.11%594,171
Sep 30, 202424.2524.5724.1124.3424.130.70%21,919
Sep 27, 202424.0024.5023.9424.1723.960.17%283,315
Sep 26, 202424.2624.3623.8624.1323.922.42%12,765