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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.14	11.28	11.28	11.31	11.09	143
October 16, 2025	11.33	11.36	11.36	11.46	11.33	12,315
October 15, 2025	11.44	11.47	11.47	11.52	11.43	356
October 14, 2025	11.23	11.4	11.4	11.4	11.23	1,685
October 13, 2025	11.44	11.45	11.45	11.47	11.42	1,605
October 10, 2025	11.62	11.31	11.31	11.63	11.31	81
October 09, 2025	11.67	11.65	11.65	11.69	11.64	11,538
October 08, 2025	11.61	11.63	11.63	11.64	11.6	2,895
October 07, 2025	11.69	11.6	11.6	11.7	11.6	3,986
October 06, 2025	11.74	11.72	11.72	11.74	11.66	4,213
October 03, 2025	11.78	11.77	11.77	11.82	11.76	1,868
October 02, 2025	11.77	11.74	11.74	11.79	11.73	10,467
October 01, 2025	11.77	11.79	11.79	11.81	11.74	977
September 30, 2025	11.8	11.72	11.72	11.8	11.67	381
September 29, 2025	11.62	11.71	11.71	11.76	11.62	243
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

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