Global X Video Games & Esports UCITS ETF - HERG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.52	11.46	11.46	11.52	11.44	113
September 25, 2025	11.61	11.62	11.62	11.64	11.59	121
September 24, 2025	11.67	11.62	11.62	11.69	11.62	17,822
September 23, 2025	11.75	11.74	11.74	11.78	11.72	1,043
September 22, 2025	11.78	11.82	11.82	11.82	11.71	404
September 19, 2025	11.81	11.81	11.81	11.85	11.76	988
September 18, 2025	11.89	11.89	11.89	11.9	11.82	625
September 17, 2025	11.86	11.79	11.79	11.87	11.78	898
September 16, 2025	11.78	11.69	11.69	11.78	11.69	23
September 15, 2025	11.74	11.8	11.8	11.8	11.68	1,088
September 12, 2025	11.69	11.62	11.62	11.69	11.62	28
September 11, 2025	11.61	11.56	11.56	11.61	11.56	378
September 10, 2025	11.55	11.51	11.51	11.55	11.48	3,637
September 09, 2025	11.43	11.47	11.47	11.48	11.43	81
September 08, 2025	11.34	11.42	11.42	11.42	11.34	840
September 05, 2025	11.29	11.23	11.23	11.34	11.22	362
September 04, 2025	11.22	11.25	11.25	11.27	11.22	3,102
September 03, 2025	11.27	11.25	11.25	11.32	11.25	253
September 02, 2025	11.18	11.21	11.21	11.23	11.14	1,127
September 01, 2025	11.3	11.25	11.25	11.31	11.22	1,324
August 29, 2025	11.33	11.28	11.28	11.36	11.27	124
August 28, 2025	11.34	11.33	11.33	11.39	11.31	737
August 27, 2025	11.38	11.31	11.31	11.39	11.31	682
August 26, 2025	11.45	11.44	11.44	11.47	11.41	1,722
August 22, 2025	11.38	11.48	11.48	11.51	11.38	3,239
August 21, 2025	11.37	11.38	11.38	11.41	11.34	86
August 20, 2025	11.38	11.35	11.35	11.38	11.31	547
August 19, 2025	11.48	11.47	11.47	11.55	11.47	371
August 18, 2025	11.53	11.54	11.54	11.54	11.46	222
August 15, 2025	11.48	11.39	11.39	11.49	11.38	1,210
August 14, 2025	11.47	11.43	11.43	11.54	11.4	2,057
August 13, 2025	11.53	11.46	11.46	11.55	11.46	6,852
August 12, 2025	11.46	11.49	11.49	11.5	11.38	4,502
August 11, 2025	11.41	11.44	11.44	11.48	11.37	2,146
August 08, 2025	11.35	11.37	11.37	11.42	11.35	677
August 07, 2025	11.5	11.41	11.41	11.53	11.39	2,316
August 06, 2025	11.41	11.33	11.33	11.41	11.3	1,296
August 05, 2025	11.35	11.33	11.33	11.4	11.33	1,019
August 04, 2025	11.13	11.2	11.2	11.22	11.1	3,866
August 01, 2025	11.2	11	11	11.2	10.95	5,511
July 31, 2025	11.04	11.12	11.12	11.23	11.04	881
July 30, 2025	11.02	11.06	11.06	11.06	10.96	3,413
July 29, 2025	11.09	11.01	11.01	11.12	11.01	474
July 28, 2025	11.07	10.94	10.94	11.07	10.94	154
July 25, 2025	11.05	11.07	11.07	11.09	11.04	295
July 24, 2025	11.15	11.12	11.12	11.15	11.05	255
July 23, 2025	11.2	11.15	11.15	11.21	11.15	3,018
July 22, 2025	11.21	11.15	11.15	11.22	11.13	1,437
July 21, 2025	11.36	11.35	11.35	11.36	11.31	906
July 18, 2025	11.35	11.31	11.31	11.36	11.26	1,522
July 17, 2025	11.29	11.33	11.33	11.34	11.22	555
July 16, 2025	11.09	11.12	11.09	11.18	11.08	412
July 15, 2025	11.04	11.01	10.98	11.07	10.97	999
July 14, 2025	10.94	11	10.97	11.03	10.84	1,490
July 11, 2025	11.02	10.95	10.93	11.02	10.91	2,493
July 10, 2025	10.9	10.94	10.94	11	10.89	9
July 09, 2025	10.94	10.98	10.98	11.05	10.94	216
July 08, 2025	11.05	11.05	11.05	11.09	11.03	541
July 07, 2025	10.94	11.02	11.02	11.05	10.94	552
July 04, 2025	11	10.96	10.96	11.02	10.96	573

Global X Video Games & Esports UCITS ETF (HERG.L) LSE