Skip to main content
Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
24.22
-0.01 (-0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

HERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9724.3223.8224.2224.22-0.04%35,110
Dec 19, 202424.0324.3524.0324.2324.230.83%72,126
Dec 18, 202424.8224.8624.0324.0324.03-4.11%22,643
Dec 17, 202424.9025.0724.7925.0625.060.68%21,658
Dec 16, 202424.5524.9524.5524.8924.890.44%16,427
Dec 13, 202425.1125.1124.7024.7824.78-1.43%8,414
Dec 12, 202425.1725.2225.0825.1425.14-0.36%5,014
Dec 11, 202425.1225.3725.0825.2325.231.16%16,521
Dec 10, 202424.8625.2324.6024.9424.94-2.23%35,430
Dec 9, 202425.3325.5925.1925.5125.511.84%23,262
Dec 6, 202425.4825.4825.0525.0525.05-0.99%9,844
Dec 5, 202424.9025.3024.9025.3025.300.96%111,810
Dec 4, 202425.0525.1924.9425.0625.060.97%17,718
Dec 3, 202424.6324.8224.3224.8224.821.14%12,280
Dec 2, 202423.2624.8123.2624.5424.540.45%8,478
Nov 29, 202424.0824.4324.0824.4324.432.47%8,694
Nov 27, 202423.9024.0023.8223.8423.840.85%21,647
Nov 26, 202423.7423.8423.6423.6423.64-0.67%5,215
Nov 25, 202423.8323.9423.6923.8023.800.46%22,292
Nov 22, 202423.3523.7623.3523.6923.690.94%10,395
Nov 21, 202422.5223.6322.3123.4723.47-0.04%19,874
Nov 20, 202423.3023.6223.2723.4823.481.47%30,797
Nov 19, 202422.9923.2222.8623.1423.140.13%9,417
Nov 18, 202422.7923.1222.6923.1123.111.67%8,960
Nov 15, 202422.0823.0522.0822.7322.73-2.19%7,483
Nov 14, 202423.0723.2923.0723.2423.240.74%11,884
Nov 13, 202423.2123.3423.0123.0723.07-1.28%22,605
Nov 12, 202423.6123.6123.2923.3723.37-2.14%21,459
Nov 11, 202423.7523.9523.6923.8823.88-0.25%18,904
Nov 8, 202424.3224.3223.7823.9423.94-2.44%10,039
Nov 7, 202424.0524.5624.0524.5424.542.29%33,544
Nov 6, 202423.9024.0023.8123.9923.990.67%15,198
Nov 5, 202423.5923.9723.4423.8323.831.27%29,885
Nov 4, 202423.7123.7723.5223.5323.53-1.01%296,279
Nov 1, 202423.6323.8323.5023.7723.771.11%75,794
Oct 31, 202423.4423.7223.2723.5123.511.07%12,392
Oct 30, 202423.4523.6123.1923.2623.26-0.60%9,042
Oct 29, 202423.4823.6623.3723.4023.40-0.09%5,478
Oct 28, 202423.2223.5123.0723.4223.421.85%8,491
Oct 25, 202423.0123.2522.9023.0023.00-0.15%18,737
Oct 24, 202422.8423.1022.8423.0323.031.05%31,071
Oct 23, 202423.1123.2022.6822.7922.79-1.04%35,286
Oct 22, 202423.1823.2823.0023.0323.03-1.37%18,619
Oct 21, 202423.3023.3623.1323.3523.350.99%9,807
Oct 18, 202423.3723.3723.1223.1223.120.48%8,549
Oct 17, 202423.3223.3222.9123.0123.01-1.03%10,420
Oct 16, 202423.2823.4723.1123.2523.25-0.39%527,538
Oct 15, 202423.5023.5723.1623.3423.34-0.85%7,864
Oct 14, 202423.6323.7023.5223.5423.54-1.18%6,533
Oct 11, 202423.5023.9123.5023.8223.822.10%23,371
Oct 10, 202423.6223.6423.2723.3323.33-2.43%32,103
Oct 9, 202423.7623.9423.6123.9123.91-0.58%16,433
Oct 8, 202423.8624.0623.6824.0524.05-0.37%24,311
Oct 7, 202424.4724.6024.1224.1424.14-1.11%33,951
Oct 4, 202424.1624.5024.0624.4124.410.78%19,954
Oct 3, 202424.3924.3924.0624.2224.22-1.14%10,101
Oct 2, 202424.4424.5724.2124.5024.500.55%14,458
Oct 1, 202424.2724.4323.9424.3724.370.11%594,171
Sep 30, 202424.2524.5724.1124.3424.340.70%21,919
Sep 27, 202424.0024.5023.9424.1724.170.17%283,315
Sep 26, 202424.2624.3623.8624.1324.132.42%12,765
Sep 25, 202423.6523.6723.3423.5623.56-0.84%8,481
Sep 24, 202423.1223.7623.1123.7623.763.76%16,487
Sep 23, 202422.9123.1022.8522.9022.900.17%5,644
Sep 20, 202423.0123.0822.7522.8622.86-1.51%18,213
Sep 19, 202423.0923.2423.0323.2123.213.34%8,788
Sep 18, 202422.8822.8822.4522.4622.46-1.88%28,542
Sep 17, 202422.8823.0122.6722.8922.891.13%16,252
Sep 16, 202422.4822.6822.4122.6422.640.73%12,202
Sep 13, 202422.4722.7022.3622.4722.470.27%8,242
Sep 12, 202422.2822.6522.0722.4122.411.08%12,700
Sep 11, 202422.1222.2821.9022.1722.170.36%14,236
Sep 10, 202422.1122.2021.9422.0922.09-0.09%435,351
Sep 9, 202422.2122.3521.9722.1122.111.10%11,273
Sep 6, 202422.3522.4021.7921.8721.87-2.76%8,810
Sep 5, 202422.3422.4922.2422.4922.492.37%9,919
Sep 4, 202422.0322.3321.9721.9721.97-0.41%6,406
Sep 3, 202422.1822.6722.0522.0622.06-1.61%24,073
Aug 30, 202422.6322.6322.4222.4222.42-0.75%23,234
Aug 29, 202422.5622.7222.3222.5922.590.40%83,865
Aug 28, 202422.7322.8622.2922.5022.50-1.92%26,790
Aug 27, 202422.8023.0022.6822.9422.941.15%42,102
Aug 26, 202422.9323.0622.6822.6822.68-1.13%29,148
Aug 23, 202422.6323.1322.5322.9422.942.27%45,513
Aug 22, 202422.9222.9622.3222.4322.43-1.88%21,580
Aug 21, 202422.6123.0022.6122.8622.861.92%97,558
Aug 20, 202422.4722.5522.3322.4322.43-0.36%19,089
Aug 19, 202422.1222.5122.0722.5122.513.30%11,885
Aug 16, 202421.7922.0821.7521.7921.79-0.50%11,319
Aug 15, 202421.9021.9521.8621.9021.901.91%6,758
Aug 14, 202421.8121.8121.4921.4921.49-1.96%8,878
Aug 13, 202421.6021.9321.4921.9221.922.19%10,243
Aug 12, 202421.3821.4921.2121.4521.451.18%16,504
Aug 9, 202421.2421.4721.1421.2021.20-0.33%21,362
Aug 8, 202421.0921.3621.0021.2721.272.31%26,109
Aug 7, 202421.1321.2320.7520.7920.790.82%16,634
Aug 6, 202420.4120.8820.4120.6220.620.34%140,391
Aug 5, 202420.2920.7520.2120.5520.55-3.93%27,610
Aug 2, 202421.4821.4821.1121.3921.39-0.83%12,892
Aug 1, 202422.0822.0821.4721.5721.57-3.32%14,851