Mirae Asset Global X Video Games and Esports UCITS ETF (LON:HERU)
London · Delayed Price · Currency is GBP · Price in USD 15.45
-0.09 (-0.55%)
Aug 29, 2025, 4:35 PM BST
LON:HERU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.53 | 15.53 | 15.49 | 15.49 | 15.49 | -0.30% | 84 |
| Aug 28, 2025 | 15.56 | 15.57 | 15.50 | 15.54 | 15.54 | 0.39% | 167 |
| Aug 27, 2025 | 15.55 | 15.55 | 15.40 | 15.48 | 15.48 | -1.15% | 293 |
| Aug 26, 2025 | 15.62 | 15.70 | 15.58 | 15.66 | 15.66 | -0.63% | 241 |
| Aug 22, 2025 | 15.46 | 15.79 | 15.46 | 15.76 | 15.76 | 1.74% | 415 |
| Aug 21, 2025 | 15.54 | 15.54 | 15.49 | 15.49 | 15.49 | -0.06% | 20 |
| Aug 20, 2025 | 15.57 | 15.57 | 15.49 | 15.50 | 15.50 | -1.34% | 110 |
| Aug 19, 2025 | 15.89 | 15.89 | 15.70 | 15.71 | 15.71 | -0.57% | 285 |
| Aug 18, 2025 | 15.83 | 15.86 | 15.75 | 15.80 | 15.80 | 1.02% | 67 |
| Aug 15, 2025 | 15.74 | 15.78 | 15.64 | 15.64 | 15.64 | -0.32% | 123 |
| Aug 14, 2025 | 15.79 | 15.79 | 15.69 | 15.69 | 15.69 | -0.51% | 941 |
| Aug 13, 2025 | 15.80 | 15.88 | 15.76 | 15.77 | 15.77 | - | 659 |
| Aug 12, 2025 | 15.61 | 15.77 | 15.57 | 15.77 | 15.77 | 1.28% | 2,016 |
| Aug 11, 2025 | 15.42 | 15.64 | 15.42 | 15.57 | 15.57 | 0.39% | 667 |
| Aug 8, 2025 | 15.50 | 15.54 | 15.50 | 15.51 | 15.51 | -0.19% | 2,197 |
| Aug 7, 2025 | 15.56 | 15.63 | 15.54 | 15.54 | 15.54 | 1.37% | 654 |
| Aug 6, 2025 | 15.41 | 15.42 | 15.31 | 15.33 | 15.33 | 0.13% | 665 |
| Aug 5, 2025 | 15.43 | 15.43 | 15.31 | 15.31 | 15.31 | 1.59% | 20,007 |
| Aug 4, 2025 | 15.05 | 15.07 | 14.97 | 15.07 | 15.07 | 2.17% | 12 |
| Aug 1, 2025 | 14.90 | 14.98 | 14.71 | 14.75 | 14.75 | -1.21% | 4,313 |
| Jul 31, 2025 | 14.88 | 14.96 | 14.86 | 14.93 | 14.93 | 0.13% | 702 |
| Jul 30, 2025 | 14.89 | 14.91 | 14.83 | 14.91 | 14.91 | 0.13% | 506 |
| Jul 29, 2025 | 14.93 | 15.01 | 14.89 | 14.89 | 14.89 | 0.20% | 351 |
| Jul 28, 2025 | 15.05 | 15.05 | 14.86 | 14.86 | 14.86 | -1.59% | 93 |
| Jul 25, 2025 | 15.11 | 15.12 | 15.06 | 15.10 | 15.10 | -1.05% | 404 |
| Jul 24, 2025 | 15.32 | 15.36 | 15.26 | 15.26 | 15.26 | -0.39% | 6 |
| Jul 23, 2025 | 15.36 | 15.37 | 15.32 | 15.32 | 15.32 | 0.33% | 528 |
| Jul 22, 2025 | 15.26 | 15.33 | 15.26 | 15.27 | 15.27 | -1.67% | 168 |
| Jul 21, 2025 | 15.33 | 15.54 | 15.33 | 15.53 | 15.53 | 0.84% | 8,542 |
| Jul 18, 2025 | 15.26 | 15.49 | 15.26 | 15.40 | 15.40 | 0.20% | 309 |
| Jul 17, 2025 | 15.16 | 15.37 | 15.16 | 15.37 | 15.37 | 1.45% | 109 |
| Jul 16, 2025 | 15.01 | 15.15 | 15.01 | 15.15 | 15.15 | 1.68% | 1,644 |
| Jul 15, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 93 |
| Jul 14, 2025 | 14.90 | 14.95 | 14.72 | 14.95 | 14.95 | 0.07% | 56 |
| Jul 11, 2025 | 14.91 | 15.10 | 14.91 | 14.94 | 14.94 | -0.33% | 13 |
| Jul 10, 2025 | 15.14 | 15.14 | 14.96 | 14.99 | 14.99 | -0.66% | 996 |
| Jul 9, 2025 | 15.20 | 15.20 | 15.08 | 15.09 | 15.09 | -0.40% | 1,955 |
| Jul 8, 2025 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | -0.26% | 125 |
| Jul 7, 2025 | 15.12 | 15.20 | 15.05 | 15.19 | 15.19 | 0.66% | 1,102 |
| Jul 4, 2025 | 15.05 | 15.23 | 15.04 | 15.09 | 15.09 | -0.26% | 204 |
| Jul 3, 2025 | 15.19 | 15.19 | 15.02 | 15.13 | 15.13 | -0.59% | 252 |
| Jul 2, 2025 | 15.35 | 15.35 | 15.17 | 15.22 | 15.22 | -1.42% | 299 |
| Jul 1, 2025 | 15.60 | 15.60 | 15.44 | 15.44 | 15.44 | -0.71% | 56 |
| Jun 30, 2025 | 15.69 | 15.69 | 15.55 | 15.55 | 15.55 | 0.78% | 364 |
| Jun 27, 2025 | 15.41 | 15.43 | 15.35 | 15.43 | 15.43 | 0.65% | 12 |
| Jun 26, 2025 | 15.42 | 15.42 | 15.33 | 15.33 | 15.33 | 0.26% | 29 |
| Jun 25, 2025 | 15.40 | 15.40 | 15.27 | 15.29 | 15.29 | -0.39% | 6,860 |
| Jun 24, 2025 | 15.35 | 15.38 | 15.29 | 15.35 | 15.35 | 2.61% | 105 |
| Jun 23, 2025 | 14.90 | 14.96 | 14.79 | 14.96 | 14.96 | 0.47% | 159 |
| Jun 20, 2025 | 15.03 | 15.03 | 14.89 | 14.89 | 14.89 | -0.07% | 1,266 |