Global X Video Games & Esports ETF (HERO)
NASDAQ: HERO · Real-Time Price · USD
28.20
-0.01 (-0.04%)
May 13, 2025, 4:00 PM - Market closed
HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.14 | 28.34 | 27.89 | 28.20 | 28.20 | -0.04% | 637,527 |
| May 12, 2025 | 28.37 | 28.37 | 27.91 | 28.21 | 28.21 | -0.35% | 54,935 |
| May 9, 2025 | 28.43 | 28.59 | 28.20 | 28.31 | 28.31 | -0.09% | 53,722 |
| May 8, 2025 | 28.17 | 28.53 | 28.02 | 28.34 | 28.34 | -0.75% | 165,518 |
| May 7, 2025 | 28.79 | 28.86 | 28.51 | 28.55 | 28.55 | -1.62% | 332,101 |
| May 6, 2025 | 28.84 | 29.03 | 28.70 | 29.02 | 29.02 | -0.03% | 31,963 |
| May 5, 2025 | 28.76 | 29.05 | 28.71 | 29.03 | 29.03 | 0.52% | 73,687 |
| May 2, 2025 | 28.37 | 28.89 | 28.37 | 28.88 | 28.88 | 3.11% | 61,672 |
| May 1, 2025 | 27.91 | 28.13 | 27.91 | 28.01 | 28.01 | -0.32% | 15,600 |
| Apr 30, 2025 | 27.86 | 28.14 | 27.78 | 28.10 | 28.10 | 1.37% | 11,674 |
| Apr 29, 2025 | 27.32 | 27.74 | 27.32 | 27.72 | 27.72 | 0.98% | 19,787 |
| Apr 28, 2025 | 27.25 | 27.50 | 27.25 | 27.45 | 27.45 | 0.88% | 37,075 |
| Apr 25, 2025 | 27.14 | 27.28 | 27.00 | 27.21 | 27.21 | -0.04% | 56,469 |
| Apr 24, 2025 | 26.77 | 27.32 | 26.77 | 27.22 | 27.22 | 1.45% | 18,928 |
| Apr 23, 2025 | 26.69 | 27.03 | 26.69 | 26.83 | 26.83 | 0.45% | 94,839 |
| Apr 22, 2025 | 26.50 | 26.90 | 26.49 | 26.71 | 26.71 | 2.30% | 9,101 |
| Apr 21, 2025 | 26.29 | 26.42 | 25.96 | 26.11 | 26.11 | -0.68% | 89,687 |
| Apr 17, 2025 | 25.78 | 26.40 | 25.78 | 26.29 | 26.29 | 2.18% | 18,650 |
| Apr 16, 2025 | 25.87 | 26.00 | 25.63 | 25.73 | 25.73 | -0.50% | 12,408 |
| Apr 15, 2025 | 25.82 | 26.03 | 25.74 | 25.86 | 25.86 | -0.42% | 16,620 |
| Apr 14, 2025 | 25.81 | 26.11 | 25.77 | 25.97 | 25.97 | 1.37% | 21,972 |
| Apr 11, 2025 | 25.17 | 25.70 | 25.13 | 25.62 | 25.62 | 3.31% | 20,035 |
| Apr 10, 2025 | 24.98 | 25.18 | 24.42 | 24.80 | 24.80 | 0.90% | 53,563 |
| Apr 9, 2025 | 23.06 | 25.09 | 23.06 | 24.58 | 24.58 | 6.31% | 20,434 |
| Apr 8, 2025 | 23.94 | 24.46 | 23.12 | 23.12 | 23.12 | -2.12% | 21,223 |
| Apr 7, 2025 | 22.80 | 23.95 | 22.80 | 23.62 | 23.62 | -0.84% | 15,274 |
| Apr 4, 2025 | 24.75 | 24.75 | 23.60 | 23.82 | 23.82 | -5.78% | 82,138 |
| Apr 3, 2025 | 25.46 | 25.46 | 24.78 | 25.28 | 25.28 | -1.67% | 13,816 |
| Apr 2, 2025 | 25.44 | 25.80 | 25.39 | 25.71 | 25.71 | 1.34% | 27,184 |
| Apr 1, 2025 | 25.14 | 25.41 | 25.00 | 25.37 | 25.37 | 1.68% | 14,784 |
| Mar 31, 2025 | 25.18 | 25.22 | 24.91 | 24.95 | 24.95 | -2.73% | 130,860 |
| Mar 28, 2025 | 25.93 | 26.07 | 25.61 | 25.65 | 25.65 | -1.16% | 7,871 |
| Mar 27, 2025 | 25.89 | 26.09 | 25.84 | 25.95 | 25.95 | 0.43% | 10,009 |
| Mar 26, 2025 | 26.24 | 26.24 | 25.84 | 25.84 | 25.84 | -1.75% | 8,102 |
| Mar 25, 2025 | 26.15 | 26.30 | 26.04 | 26.30 | 26.30 | 1.90% | 7,012 |
| Mar 24, 2025 | 25.82 | 25.97 | 25.72 | 25.81 | 25.81 | 0.37% | 18,961 |
| Mar 21, 2025 | 25.67 | 25.84 | 25.59 | 25.72 | 25.72 | -0.29% | 6,430 |
| Mar 20, 2025 | 25.56 | 25.81 | 25.56 | 25.79 | 25.79 | -0.19% | 28,436 |
| Mar 19, 2025 | 25.69 | 25.86 | 25.53 | 25.84 | 25.84 | 0.98% | 12,520 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.51 | 25.59 | 25.59 | -1.08% | 14,632 |
| Mar 17, 2025 | 25.67 | 25.95 | 25.65 | 25.87 | 25.87 | 1.13% | 14,595 |
| Mar 14, 2025 | 25.59 | 25.70 | 25.49 | 25.58 | 25.58 | 1.11% | 25,890 |
| Mar 13, 2025 | 25.46 | 25.47 | 25.19 | 25.30 | 25.30 | -0.75% | 151,145 |
| Mar 12, 2025 | 25.57 | 25.74 | 25.23 | 25.49 | 25.49 | - | 40,363 |
| Mar 11, 2025 | 25.53 | 25.65 | 25.31 | 25.49 | 25.49 | -0.04% | 21,909 |
| Mar 10, 2025 | 25.86 | 25.86 | 25.28 | 25.50 | 25.50 | -2.78% | 31,111 |
| Mar 7, 2025 | 26.02 | 26.30 | 25.80 | 26.23 | 26.23 | -0.94% | 20,003 |
| Mar 6, 2025 | 26.76 | 26.96 | 26.39 | 26.48 | 26.48 | -0.82% | 17,486 |
| Mar 5, 2025 | 26.34 | 26.80 | 26.34 | 26.70 | 26.70 | 2.14% | 35,279 |
| Mar 4, 2025 | 25.89 | 26.29 | 25.62 | 26.14 | 26.14 | 0.50% | 48,868 |