Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
31.18
+0.04 (0.13%)
At close: Jul 31, 2025, 4:00 PM
31.18
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 31.17 | 31.93 | 31.17 | 31.10 | - | -0.13% | 15,101 |
| Jul 30, 2025 | 31.04 | 31.42 | 31.04 | 31.14 | 31.14 | -0.16% | 28,725 |
| Jul 29, 2025 | 31.38 | 31.50 | 31.05 | 31.19 | 31.19 | -0.32% | 9,805 |
| Jul 28, 2025 | 31.33 | 31.35 | 31.06 | 31.29 | 31.29 | -0.93% | 32,811 |
| Jul 25, 2025 | 31.60 | 31.75 | 31.43 | 31.58 | 31.58 | -0.74% | 9,972 |
| Jul 24, 2025 | 31.31 | 32.08 | 31.31 | 31.82 | 31.82 | -0.84% | 46,605 |
| Jul 23, 2025 | 32.25 | 32.28 | 32.05 | 32.09 | 32.09 | 0.06% | 20,428 |
| Jul 22, 2025 | 32.22 | 32.22 | 31.90 | 32.07 | 32.07 | -1.38% | 22,176 |
| Jul 21, 2025 | 32.44 | 32.67 | 32.27 | 32.52 | 32.52 | 0.72% | 91,393 |
| Jul 18, 2025 | 32.30 | 32.49 | 32.19 | 32.29 | 32.29 | 0.12% | 97,146 |
| Jul 17, 2025 | 31.86 | 32.34 | 31.86 | 32.25 | 32.25 | 1.32% | 32,794 |
| Jul 16, 2025 | 31.36 | 31.88 | 31.31 | 31.83 | 31.83 | 2.31% | 43,406 |
| Jul 15, 2025 | 31.12 | 31.28 | 31.06 | 31.11 | 31.11 | -0.29% | 21,370 |
| Jul 14, 2025 | 30.95 | 31.28 | 30.85 | 31.20 | 31.20 | 0.35% | 47,912 |
| Jul 11, 2025 | 31.25 | 31.25 | 31.08 | 31.09 | 31.09 | -0.70% | 68,491 |
| Jul 10, 2025 | 31.52 | 31.52 | 31.28 | 31.31 | 31.31 | -1.11% | 37,231 |
| Jul 9, 2025 | 31.72 | 31.75 | 31.43 | 31.66 | 31.66 | -0.19% | 44,611 |
| Jul 8, 2025 | 31.73 | 31.93 | 31.62 | 31.72 | 31.72 | -0.03% | 93,809 |
| Jul 7, 2025 | 31.65 | 31.93 | 31.61 | 31.73 | 31.73 | - | 37,868 |
| Jul 3, 2025 | 31.83 | 32.09 | 31.50 | 31.73 | 31.73 | -0.53% | 187,026 |
| Jul 2, 2025 | 31.81 | 31.99 | 31.66 | 31.90 | 31.90 | -1.45% | 78,549 |
| Jul 1, 2025 | 32.73 | 33.00 | 32.34 | 32.37 | 32.37 | -1.10% | 45,628 |
| Jun 30, 2025 | 32.59 | 32.73 | 32.49 | 32.73 | 32.73 | 1.14% | 257,691 |
| Jun 27, 2025 | 32.00 | 32.45 | 31.99 | 32.36 | 32.36 | -0.12% | 28,615 |
| Jun 26, 2025 | 32.29 | 32.43 | 32.23 | 32.40 | 32.25 | 0.59% | 41,050 |
| Jun 25, 2025 | 32.29 | 32.40 | 32.21 | 32.21 | 32.06 | -0.34% | 46,702 |
| Jun 24, 2025 | 32.03 | 32.39 | 32.03 | 32.32 | 32.17 | 2.28% | 55,858 |
| Jun 23, 2025 | 31.15 | 31.73 | 31.01 | 31.60 | 31.46 | 1.02% | 96,998 |
| Jun 20, 2025 | 31.46 | 31.75 | 31.06 | 31.28 | 31.14 | -1.14% | 36,891 |
| Jun 18, 2025 | 31.44 | 31.75 | 31.44 | 31.64 | 31.49 | 2.26% | 35,417 |
| Jun 17, 2025 | 31.29 | 31.36 | 30.93 | 30.94 | 30.80 | -0.64% | 37,550 |
| Jun 16, 2025 | 30.98 | 31.43 | 30.98 | 31.14 | 31.00 | 0.32% | 20,349 |
| Jun 13, 2025 | 30.97 | 31.14 | 30.85 | 31.04 | 30.90 | -0.42% | 17,448 |
| Jun 12, 2025 | 30.88 | 31.45 | 30.88 | 31.17 | 31.03 | 1.66% | 143,315 |
| Jun 11, 2025 | 30.53 | 30.86 | 30.50 | 30.66 | 30.52 | -0.10% | 27,004 |
| Jun 10, 2025 | 30.50 | 30.73 | 30.45 | 30.69 | 30.55 | 0.59% | 19,773 |
| Jun 9, 2025 | 30.34 | 30.67 | 30.24 | 30.51 | 30.37 | 0.56% | 29,148 |
| Jun 6, 2025 | 30.16 | 30.34 | 30.15 | 30.34 | 30.20 | 0.50% | 32,978 |
| Jun 5, 2025 | 29.82 | 30.30 | 29.81 | 30.19 | 30.05 | -0.33% | 121,549 |
| Jun 4, 2025 | 29.95 | 30.42 | 29.93 | 30.29 | 30.15 | 1.82% | 93,351 |
| Jun 3, 2025 | 29.70 | 29.75 | 29.57 | 29.75 | 29.61 | -0.27% | 23,216 |
| Jun 2, 2025 | 29.08 | 29.86 | 29.08 | 29.83 | 29.69 | 1.74% | 23,162 |
| May 30, 2025 | 29.20 | 29.37 | 29.12 | 29.32 | 29.19 | -0.31% | 51,678 |
| May 29, 2025 | 29.67 | 29.68 | 29.39 | 29.41 | 29.28 | -0.41% | 81,576 |
| May 28, 2025 | 29.49 | 29.63 | 29.47 | 29.53 | 29.39 | -0.74% | 21,173 |
| May 27, 2025 | 29.33 | 29.75 | 29.33 | 29.75 | 29.61 | 2.98% | 21,868 |
| May 23, 2025 | 28.60 | 28.90 | 28.60 | 28.89 | 28.76 | 1.00% | 9,979 |
| May 22, 2025 | 28.55 | 28.70 | 28.44 | 28.61 | 28.47 | -0.23% | 27,359 |
| May 21, 2025 | 29.09 | 29.20 | 28.66 | 28.67 | 28.54 | -1.68% | 134,722 |
| May 20, 2025 | 28.96 | 29.16 | 28.96 | 29.16 | 29.03 | 0.59% | 40,002 |