Global X Video Games & Esports ETF (NQ: HERO )

26.21 -0.14 (-0.53%)
Official Closing Price Updated: 4:15 PM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2025 25.82 26.39 25.82 26.21 17,637 -0.14(-0.53%)
Feb 10, 2025 26.28 26.44 26.22 26.35 25,034 +0.53(+2.05%)
Feb 07, 2025 25.91 26.11 25.77 25.82 32,435 -0.17(-0.65%)
Feb 06, 2025 25.89 25.99 25.71 25.99 24,647 +0.28(+1.09%)
Feb 05, 2025 25.58 25.71 25.43 25.71 33,377 +0.81(+3.25%)
Feb 04, 2025 24.48 25.10 24.48 24.90 27,413 +0.18(+0.73%)
Feb 03, 2025 24.44 24.76 24.31 24.72 13,492 +0.39(+1.60%)
Jan 31, 2025 24.67 24.68 24.33 24.33 18,772 -0.43(-1.74%)
Jan 30, 2025 24.51 24.87 24.51 24.76 21,923 +0.56(+2.31%)
Jan 29, 2025 24.21 24.31 24.17 24.20 6,281 -0.03(-0.12%)
Jan 28, 2025 24.10 24.31 24.07 24.23 20,520 +0.39(+1.64%)
Jan 27, 2025 23.78 23.99 23.74 23.84 8,889 -0.11(-0.46%)
Jan 24, 2025 23.31 24.23 22.62 23.95 50,726 +0.14(+0.59%)
Jan 23, 2025 23.87 23.87 23.59 23.81 24,200 -0.14(-0.56%)
Jan 22, 2025 24.08 24.08 23.89 23.95 11,895 -0.13(-0.56%)
Jan 21, 2025 24.01 24.15 23.91 24.08 18,460 +0.26(+1.09%)
Jan 17, 2025 23.25 24.04 23.25 23.82 9,432 -0.17(-0.71%)
Jan 16, 2025 23.00 23.99 23.00 23.99 14,020 +0.29(+1.22%)
Jan 15, 2025 23.24 23.86 23.24 23.70 17,714 +0.48(+2.07%)
Jan 14, 2025 22.03 23.42 22.03 23.22 6,756 +0.15(+0.65%)
Jan 13, 2025 23.06 23.22 22.94 23.07 21,318 -0.06(-0.26%)
Jan 10, 2025 22.54 23.29 22.15 23.13 14,311 -0.19(-0.81%)
Jan 08, 2025 24.00 24.00 23.17 23.32 14,379 -0.21(-0.89%)
Jan 07, 2025 22.70 23.99 22.70 23.53 23,007 -0.37(-1.55%)
Jan 06, 2025 23.96 24.14 23.90 23.90 22,582 +0.08(+0.34%)
Jan 03, 2025 23.75 23.95 23.75 23.82 14,328 +0.38(+1.62%)
Jan 02, 2025 23.61 23.76 23.42 23.44 28,764 -0.04(-0.17%)
Dec 31, 2024 23.48 0 -0.03(-0.13%)
Dec 30, 2024 23.26 23.70 23.26 23.51 27,633 -0.27(-1.14%)
Dec 27, 2024 23.99 24.00 23.75 23.78 54,289 -0.27(-1.11%)
Dec 26, 2024 23.84 24.08 23.61 24.05 155,669 +0.19(+0.79%)
Dec 24, 2024 22.83 23.89 22.83 23.86 17,905 +0.03(+0.12%)
Dec 23, 2024 23.81 23.84 23.65 23.83 14,141 -0.18(-0.74%)
Dec 20, 2024 23.76 24.11 23.61 24.01 35,417 -0.01(-0.04%)
Dec 19, 2024 23.82 24.14 23.82 24.02 72,754 +0.20(+0.83%)
Dec 18, 2024 24.60 24.64 23.82 23.82 22,835 -1.02(-4.11%)
Dec 17, 2024 24.68 24.85 24.58 24.84 21,847 +0.17(+0.68%)
Dec 16, 2024 24.34 24.73 24.34 24.67 16,570 +0.11(+0.44%)
Dec 13, 2024 24.89 24.89 24.49 24.57 8,487 -0.36(-1.43%)
Dec 12, 2024 24.95 25.00 24.86 24.92 5,056 -0.09(-0.36%)
Dec 11, 2024 24.90 25.15 24.86 25.01 16,665 +0.29(+1.16%)
Dec 10, 2024 24.64 25.01 24.39 24.72 35,739 -0.56(-2.23%)
Dec 09, 2024 25.11 25.37 24.97 25.29 23,465 +0.46(+1.84%)
Dec 06, 2024 25.26 25.26 24.83 24.83 9,930 -0.25(-0.99%)
Dec 05, 2024 24.68 25.08 24.68 25.08 112,767 +0.24(+0.96%)
Dec 04, 2024 24.83 24.97 24.72 24.84 17,865 +0.24(+0.97%)
Dec 03, 2024 24.42 24.60 24.11 24.60 12,387 +0.28(+1.14%)
Dec 02, 2024 23.06 24.59 23.06 24.33 8,547 +0.11(+0.45%)
Nov 29, 2024 23.87 24.22 23.87 24.22 8,770 +0.58(+2.47%)
Nov 27, 2024 23.69 23.79 23.61 23.63 21,836 +0.20(+0.85%)
Nov 26, 2024 23.53 23.63 23.43 23.43 5,259 -0.16(-0.67%)
Nov 25, 2024 23.62 23.74 23.49 23.59 22,486 +0.11(+0.46%)
Nov 22, 2024 23.15 23.55 23.15 23.48 10,485 +0.22(+0.94%)
Nov 21, 2024 22.32 23.43 22.12 23.27 20,047 -0.01(-0.04%)
Nov 20, 2024 23.10 23.42 23.07 23.28 31,066 +0.34(+1.47%)
Nov 19, 2024 22.79 23.02 22.66 22.94 9,499 +0.03(+0.13%)
Nov 18, 2024 22.59 22.92 22.50 22.91 9,038 +0.38(+1.67%)
Nov 15, 2024 21.89 22.85 21.89 22.53 7,548 -0.51(-2.19%)
Nov 14, 2024 22.87 23.09 22.87 23.04 11,945 +0.17(+0.74%)
Nov 13, 2024 23.01 23.14 22.81 22.87 22,802 -0.30(-1.28%)
Nov 12, 2024 23.41 23.41 23.09 23.17 21,646 -0.51(-2.14%)
Nov 11, 2024 23.54 23.74 23.48 23.67 19,068 -0.06(-0.25%)
Nov 08, 2024 24.11 24.11 23.57 23.73 10,126 -0.59(-2.44%)
Nov 07, 2024 23.84 24.35 23.84 24.33 33,824 +0.55(+2.29%)
Nov 06, 2024 23.69 23.79 23.60 23.78 15,329 +0.16(+0.67%)
Nov 05, 2024 23.39 23.76 23.24 23.62 30,146 +0.30(+1.27%)
Nov 04, 2024 23.50 23.56 23.32 23.33 298,870 -0.24(-1.01%)
Nov 01, 2024 23.43 23.62 23.30 23.56 76,456 +0.26(+1.11%)
Oct 31, 2024 23.24 23.51 23.07 23.31 12,500 +0.25(+1.08%)
Oct 30, 2024 23.25 23.41 22.99 23.06 9,121 -0.14(-0.60%)
Oct 29, 2024 23.28 23.45 23.17 23.20 5,525 -0.02(-0.09%)
Oct 28, 2024 23.02 23.31 22.87 23.22 8,565 +0.42(+1.85%)
Oct 25, 2024 22.81 23.05 22.70 22.80 18,900 -0.03(-0.15%)
Oct 24, 2024 22.64 22.90 22.64 22.83 31,342 +0.24(+1.05%)
Oct 23, 2024 22.91 23.00 22.48 22.59 35,594 -0.24(-1.04%)
Oct 22, 2024 22.98 23.08 22.80 22.83 18,781 -0.32(-1.37%)
Oct 21, 2024 23.10 23.16 22.93 23.15 9,892 +0.23(+0.99%)
Oct 18, 2024 23.17 23.17 22.92 22.92 8,623 +0.11(+0.48%)
Oct 17, 2024 23.12 23.12 22.71 22.81 10,511 -0.24(-1.03%)
Oct 16, 2024 23.08 23.27 22.91 23.05 532,151 -0.09(-0.39%)
Oct 15, 2024 23.30 23.37 22.96 23.14 7,932 -0.20(-0.85%)
Oct 14, 2024 23.43 23.49 23.32 23.34 6,590 -0.28(-1.18%)
Oct 11, 2024 23.30 23.70 23.30 23.61 23,575 +0.49(+2.10%)
Oct 10, 2024 23.42 23.43 23.07 23.13 32,383 -0.57(-2.43%)
Oct 09, 2024 23.55 23.73 23.40 23.70 16,576 -0.14(-0.58%)
Oct 08, 2024 23.65 23.86 23.47 23.84 24,523 -0.09(-0.37%)
Oct 07, 2024 24.26 24.39 23.91 23.93 34,247 -0.27(-1.11%)
Oct 04, 2024 23.95 24.29 23.85 24.20 20,075 +0.19(+0.78%)
Oct 03, 2024 24.18 24.18 23.85 24.01 10,188 -0.28(-1.14%)
Oct 02, 2024 24.23 24.36 24.00 24.29 14,584 +0.13(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.