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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.61	9.62	9.62	9.67	9.58	41
February 19, 2026	9.65	9.7	9.7	9.7	9.65	926
February 18, 2026	9.61	9.65	9.65	9.65	9.61	5
February 17, 2026	9.56	9.64	9.64	9.64	9.56	345
February 16, 2026	9.57	9.54	9.54	9.59	9.53	1,216
February 13, 2026	9.48	9.52	9.52	9.54	9.48	487
February 12, 2026	9.8	9.58	9.58	9.8	9.58	36
February 11, 2026	10.02	9.77	9.77	10.02	9.77	1,520
February 10, 2026	9.84	9.91	9.91	9.93	9.84	1,501
February 09, 2026	9.52	9.72	9.72	9.72	9.52	1,000
February 06, 2026	9.49	9.59	9.59	9.59	9.49	1,272
February 05, 2026	9.59	9.57	9.57	9.6	8.9	4,370
February 04, 2026	9.62	9.5	9.5	9.62	9.46	1,181
February 03, 2026	10	9.79	9.79	10	9.79	561
February 02, 2026	10.03	10.19	10.19	10.21	10.03	1,128
January 30, 2026	10.49	10.23	10.23	10.54	10.23	869
January 29, 2026	10.67	10.54	10.54	10.68	10.53	306
January 28, 2026	10.72	10.71	10.71	10.76	10.71	2,652
January 27, 2026	10.69	10.63	10.63	10.72	10.62	1,697
January 26, 2026	10.62	10.64	10.64	10.67	10.59	310
January 23, 2026	10.59	10.5	10.5	10.6	10.5	4,050
January 22, 2026	10.52	10.51	10.51	10.54	10.51	1,695
January 21, 2026	10.62	10.55	10.49	10.63	10.42	544
January 20, 2026	10.65	10.63	10.57	10.65	10.56	451
January 19, 2026	10.83	10.74	10.68	10.83	10.73	5,584
January 16, 2026	10.96	10.93	10.93	10.96	10.89	543
January 15, 2026	10.86	10.98	10.98	11	10.86	14
January 14, 2026	10.92	10.87	10.87	10.92	10.83	862
January 13, 2026	10.77	10.83	10.83	10.83	10.74	1,177
January 12, 2026	10.71	10.79	10.79	10.79	10.67	1,021
January 09, 2026	10.55	10.66	10.66	10.67	10.55	14
January 08, 2026	10.59	10.56	10.56	10.6	10.55	29
January 07, 2026	10.49	10.48	10.48	10.51	10.43	5,800
January 06, 2026	10.61	10.54	10.54	10.61	10.54	178
January 05, 2026	10.55	10.54	10.54	10.59	10.51	1,144
January 02, 2026	10.6	10.54	10.54	10.62	10.5	179
December 31, 2025	10.4	10.42	10.42	10.43	10.4	329
December 30, 2025	10.39	10.45	10.45	10.45	10.39	47
December 29, 2025	10.38	10.39	10.39	10.41	10.35	79
December 24, 2025	10.28	10.32	10.32	10.34	10.27	545
December 23, 2025	10.35	10.33	10.33	10.35	10.29	673
December 22, 2025	10.36	10.33	10.33	10.36	10.29	283
December 19, 2025	10.34	10.4	10.4	10.41	10.34	440
December 18, 2025	10.36	10.43	10.43	10.43	10.36	66
December 17, 2025	10.42	10.31	10.31	10.45	10.3	1,286
December 16, 2025	10.38	10.37	10.37	10.43	10.37	455
December 15, 2025	10.55	10.55	10.55	10.55	10.52	21
December 12, 2025	10.62	10.57	10.57	10.64	10.57	530
December 11, 2025	10.49	10.57	10.57	10.6	10.49	98
December 10, 2025	10.73	10.7	10.7	10.73	10.68	196
December 09, 2025	10.71	10.75	10.75	10.81	10.7	2,107
December 08, 2025	10.79	10.77	10.77	10.81	10.7	57
December 05, 2025	10.76	10.75	10.75	10.8	10.72	24
December 04, 2025	10.74	10.73	10.73	10.78	10.7	144
December 03, 2025	10.82	10.75	10.75	10.82	10.75	107
December 02, 2025	10.99	10.96	10.96	11	10.96	563
December 01, 2025	10.97	11.02	11.02	11.02	10.89	940
November 28, 2025	10.88	10.97	10.97	11.03	10.88	375
November 27, 2025	10.93	10.92	10.92	10.95	10.92	917
November 26, 2025	10.93	10.93	10.93	10.93	10.89	8

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