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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.89	10.89	10.89	10.89	10.85	424
November 24, 2025	10.9	10.96	10.96	10.98	10.85	2,874
November 21, 2025	10.66	10.72	10.72	10.75	10.66	5,455
November 20, 2025	10.81	10.69	10.69	10.81	10.69	113
November 19, 2025	10.82	10.78	10.78	10.86	10.78	6,085
November 18, 2025	10.89	10.94	10.94	10.94	10.87	787
November 17, 2025	11.13	11.08	11.08	11.14	11.03	1,751
November 14, 2025	11.2	11.22	11.22	11.22	11.1	1,093
November 13, 2025	11.39	11.18	11.18	11.39	11.18	215
November 12, 2025	11.4	11.41	11.41	11.48	11.4	89
November 11, 2025	11.32	11.31	11.31	11.35	11.28	1,684
November 10, 2025	11.34	11.29	11.29	11.35	11.27	376
November 07, 2025	11.3	11.1	11.1	11.3	11.1	806
November 06, 2025	11.42	11.26	11.26	11.43	11.26	6,584
November 05, 2025	11.36	11.43	11.43	11.52	11.33	512
November 04, 2025	11.48	11.53	11.53	11.56	11.48	972
November 03, 2025	11.59	11.47	11.47	11.6	11.45	146
October 31, 2025	11.47	11.46	11.46	11.54	11.46	276
October 30, 2025	11.45	11.38	11.38	11.48	11.35	280
October 29, 2025	11.62	11.59	11.59	11.63	11.56	2,056
October 28, 2025	11.54	11.53	11.53	11.6	11.53	3,018
October 27, 2025	11.56	11.51	11.51	11.58	11.45	1,619
October 24, 2025	11.42	11.51	11.51	11.51	11.42	3,926
October 23, 2025	11.39	11.43	11.43	11.46	11.36	408
October 22, 2025	11.49	11.35	11.35	11.52	11.35	750
October 21, 2025	11.52	11.52	11.52	11.56	11.48	135
October 20, 2025	11.35	11.4	11.4	11.4	11.34	2,668

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