Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
32.36
-0.04 (-0.12%)
At close: Jun 27, 2025, 4:00 PM
32.25
-0.11 (-0.34%)
After-hours: Jun 27, 2025, 6:07 PM EDT
HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.00 | 32.45 | 31.99 | 32.36 | 32.36 | -0.12% | 28,561 |
| 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 |
| May 19, 2025 | 28.81 | 29.05 | 28.75 | 28.99 | 28.86 | -0.55% | 122,472 |
| May 16, 2025 | 28.97 | 29.20 | 28.97 | 29.15 | 29.02 | 1.29% | 79,997 |
| May 15, 2025 | 28.40 | 28.78 | 28.40 | 28.78 | 28.65 | 1.91% | 33,154 |
| May 14, 2025 | 28.33 | 28.38 | 28.19 | 28.24 | 28.11 | 0.14% | 72,310 |
| May 13, 2025 | 28.14 | 28.34 | 27.89 | 28.20 | 28.07 | -0.04% | 637,544 |
| May 12, 2025 | 28.37 | 28.37 | 27.91 | 28.21 | 28.08 | -0.35% | 54,935 |
| May 9, 2025 | 28.43 | 28.59 | 28.20 | 28.31 | 28.18 | -0.09% | 53,722 |
| May 8, 2025 | 28.17 | 28.53 | 28.02 | 28.34 | 28.21 | -0.75% | 165,518 |
| May 7, 2025 | 28.79 | 28.86 | 28.51 | 28.55 | 28.42 | -1.62% | 332,101 |
| May 6, 2025 | 28.84 | 29.03 | 28.70 | 29.02 | 28.89 | -0.03% | 31,963 |
| May 5, 2025 | 28.76 | 29.05 | 28.71 | 29.03 | 28.90 | 0.52% | 73,687 |
| May 2, 2025 | 28.37 | 28.89 | 28.37 | 28.88 | 28.75 | 3.11% | 61,672 |
| May 1, 2025 | 27.91 | 28.13 | 27.91 | 28.01 | 27.88 | -0.32% | 15,600 |
| Apr 30, 2025 | 27.86 | 28.14 | 27.78 | 28.10 | 27.97 | 1.37% | 11,674 |
| Apr 29, 2025 | 27.32 | 27.74 | 27.32 | 27.72 | 27.59 | 0.98% | 19,787 |
| Apr 28, 2025 | 27.25 | 27.50 | 27.25 | 27.45 | 27.32 | 0.88% | 37,075 |
| Apr 25, 2025 | 27.14 | 27.28 | 27.00 | 27.21 | 27.09 | -0.04% | 56,469 |
| Apr 24, 2025 | 26.77 | 27.32 | 26.77 | 27.22 | 27.10 | 1.45% | 18,928 |
| Apr 23, 2025 | 26.69 | 27.03 | 26.69 | 26.83 | 26.71 | 0.45% | 94,839 |
| Apr 22, 2025 | 26.50 | 26.90 | 26.49 | 26.71 | 26.59 | 2.30% | 9,101 |
| Apr 21, 2025 | 26.29 | 26.42 | 25.96 | 26.11 | 25.99 | -0.68% | 89,687 |
| Apr 17, 2025 | 25.78 | 26.40 | 25.78 | 26.29 | 26.17 | 2.18% | 18,650 |
| Apr 16, 2025 | 25.87 | 26.00 | 25.63 | 25.73 | 25.61 | -0.50% | 12,408 |