Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
31.48
+0.24 (0.76%)
At close: Nov 28, 2025, 1:00 PM EST
31.29
-0.19 (-0.60%)
After-hours: Nov 28, 2025, 4:09 PM EST
HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.22 | 31.54 | 31.18 | 31.29 | 31.29 | 0.16% | 16,854 |
| Nov 26, 2025 | 31.02 | 31.37 | 30.78 | 31.24 | 31.24 | 0.58% | 7,916 |
| Nov 25, 2025 | 30.87 | 31.17 | 30.67 | 31.06 | 31.06 | 0.26% | 79,750 |
| Nov 24, 2025 | 30.51 | 31.23 | 30.51 | 30.98 | 30.98 | 1.67% | 63,393 |
| Nov 21, 2025 | 30.33 | 30.65 | 30.23 | 30.47 | 30.47 | 2.32% | 20,526 |
| Nov 20, 2025 | 30.41 | 30.56 | 29.60 | 29.78 | 29.78 | -2.15% | 59,444 |
| Nov 19, 2025 | 30.65 | 30.70 | 30.30 | 30.44 | 30.44 | -1.96% | 8,566 |
| Nov 18, 2025 | 30.97 | 31.26 | 30.68 | 31.04 | 31.04 | -0.20% | 7,455 |
| Nov 17, 2025 | 31.34 | 31.42 | 31.06 | 31.11 | 31.11 | -1.50% | 65,392 |
| Nov 14, 2025 | 31.56 | 31.91 | 31.52 | 31.58 | 31.58 | 0.41% | 10,872 |
| Nov 13, 2025 | 32.20 | 32.20 | 31.27 | 31.45 | 31.45 | -2.56% | 21,660 |
| Nov 12, 2025 | 32.32 | 32.37 | 32.20 | 32.28 | 32.28 | 0.23% | 5,278 |
| Nov 11, 2025 | 32.10 | 32.30 | 32.10 | 32.20 | 32.20 | 0.50% | 13,786 |
| Nov 10, 2025 | 31.94 | 32.15 | 31.78 | 32.04 | 32.04 | 1.07% | 15,131 |
| Nov 7, 2025 | 31.83 | 31.87 | 31.48 | 31.70 | 31.70 | -0.60% | 28,721 |
| Nov 6, 2025 | 32.20 | 32.36 | 31.72 | 31.89 | 31.89 | -0.96% | 49,269 |
| Nov 5, 2025 | 32.08 | 32.50 | 31.84 | 32.20 | 32.20 | 0.03% | 24,236 |
| Nov 4, 2025 | 32.35 | 32.40 | 32.04 | 32.19 | 32.19 | -0.69% | 10,578 |
| Nov 3, 2025 | 32.64 | 32.64 | 32.22 | 32.41 | 32.41 | -0.71% | 9,118 |
| 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 |