Mirae Asset Global X Video Games and Esports UCITS ETF (LON:HERG)
London · Delayed Price · Currency is GBP 9.60
+0.02 (0.16%)
Sep 23, 2026, 3:09 PM GMT
LON:HERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | - | 0.25% | 6 |
| Sep 22, 2026 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 0.63% | 284 |
| Sep 21, 2026 | 9.53 | 9.53 | 9.46 | 9.53 | 9.53 | 0.92% | 17 |
| Sep 18, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | -0.94% | 17 |
| Sep 17, 2026 | 9.55 | 9.58 | 9.58 | 9.53 | 9.53 | 0.57% | 13 |
| Sep 16, 2026 | 9.47 | 9.48 | 9.42 | 9.48 | 9.48 | -0.17% | 20 |
| Sep 15, 2026 | 9.55 | 9.55 | 9.46 | 9.50 | 9.49 | -0.41% | 784 |
| Sep 14, 2026 | 9.53 | 9.54 | 9.54 | 9.53 | 9.53 | 0.91% | 17 |
| Sep 11, 2026 | 9.27 | 9.45 | 9.25 | 9.45 | 9.45 | 2.27% | 26 |
| Sep 10, 2026 | 9.33 | 9.33 | 9.19 | 9.24 | 9.24 | -0.19% | 845 |
| Sep 9, 2026 | 9.37 | 9.41 | 9.34 | 9.26 | 9.26 | -2.07% | 34 |
| Sep 8, 2026 | 9.47 | 9.48 | 9.40 | 9.45 | 9.45 | 0.72% | 86 |
| Sep 7, 2026 | 9.48 | 9.49 | 9.48 | 9.39 | 9.38 | -0.45% | 20 |
| Sep 4, 2026 | 9.41 | 9.44 | 9.35 | 9.43 | 9.43 | 1.28% | 27 |
| Sep 3, 2026 | 9.24 | 9.35 | 9.23 | 9.31 | 9.31 | 0.13% | 118 |
| Sep 2, 2026 | 9.31 | 9.32 | 9.24 | 9.30 | 9.29 | -0.47% | 664 |
| Sep 1, 2026 | 9.39 | 9.47 | 9.31 | 9.34 | 9.34 | -1.11% | 220 |
| Aug 28, 2026 | 9.48 | 9.46 | 9.46 | 9.44 | 9.44 | 1.64% | 17 |
| Aug 27, 2026 | 9.35 | 9.33 | 9.29 | 9.29 | 9.29 | -1.30% | 10 |
| Aug 26, 2026 | 9.46 | 9.46 | 9.41 | 9.41 | 9.41 | 0.34% | 123 |
| Aug 25, 2026 | 9.43 | 9.43 | 9.35 | 9.38 | 9.38 | 0.37% | 373 |
| Aug 24, 2026 | 9.40 | 9.36 | 9.36 | 9.35 | 9.35 | -0.48% | 2 |
| Aug 21, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 0.54% | 224 |
| Aug 20, 2026 | 9.35 | 9.37 | 9.34 | 9.34 | 9.34 | -0.81% | 31 |
| Aug 19, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 0.31% | 569 |
| Aug 18, 2026 | 9.41 | 9.40 | 9.34 | 9.39 | 9.39 | -1.30% | 1,030 |
| Aug 17, 2026 | 9.58 | 9.58 | 9.49 | 9.51 | 9.51 | -1.42% | 598 |
| Aug 14, 2026 | 9.53 | 9.62 | 9.53 | 9.65 | 9.65 | 2.86% | 5,411 |
| Aug 13, 2026 | 9.35 | 9.43 | 9.35 | 9.38 | 9.38 | -0.84% | 21,346 |
| Aug 12, 2026 | 9.46 | 9.50 | 9.43 | 9.46 | 9.46 | -1.37% | 1,172 |
| Aug 11, 2026 | 9.58 | 9.62 | 9.55 | 9.59 | 9.59 | 0.68% | 2,096 |
| Aug 10, 2026 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | 0.53% | 1,112 |
| Aug 7, 2026 | 9.39 | 9.47 | 9.32 | 9.48 | 9.48 | 2.51% | 97 |
| Aug 6, 2026 | 9.20 | 9.23 | 9.20 | 9.24 | 9.24 | 0.94% | 24 |
| Aug 5, 2026 | 9.20 | 9.24 | 9.13 | 9.16 | 9.16 | -1.10% | 38 |
| Aug 4, 2026 | 9.25 | 9.26 | 9.15 | 9.26 | 9.26 | 0.70% | 2,488 |
| Aug 3, 2026 | 9.18 | 9.23 | 9.14 | 9.20 | 9.20 | 2.02% | 280 |
| Jul 31, 2026 | 9.22 | 9.28 | 9.02 | 9.01 | 9.01 | -4.13% | 1,869 |
| Jul 30, 2026 | 9.37 | 9.44 | 9.35 | 9.40 | 9.40 | 0.74% | 7,297 |
| Jul 29, 2026 | 9.37 | 9.39 | 9.32 | 9.33 | 9.33 | 2.44% | 192 |
| Jul 28, 2026 | 9.00 | 9.11 | 8.99 | 9.11 | 9.11 | 2.90% | 2,747 |
| Jul 27, 2026 | 8.85 | 8.87 | 8.81 | 8.85 | 8.85 | 2.91% | 6,234 |
| Jul 24, 2026 | 8.58 | 8.63 | 8.55 | 8.60 | 8.60 | 1.51% | 224 |
| Jul 23, 2026 | 8.63 | 8.61 | 8.48 | 8.48 | 8.48 | -1.77% | 13 |
| Jul 22, 2026 | 8.62 | 8.64 | 8.60 | 8.63 | 8.63 | -1.56% | 127 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.68 | 8.77 | 8.76 | 0.81% | 25 |
| Jul 20, 2026 | 8.65 | 8.69 | 8.65 | 8.69 | 8.69 | 0.29% | 458 |
| Jul 17, 2026 | 8.63 | 8.70 | 8.61 | 8.67 | 8.67 | -0.37% | 901 |
| Jul 16, 2026 | 8.72 | 8.73 | 8.63 | 8.70 | 8.70 | 0.99% | 126 |
| Jul 15, 2026 | 8.70 | 8.75 | 8.66 | 8.66 | 8.62 | -1.59% | 3,959 |