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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11	10.97	10.97	11.01	10.93	4,245
July 02, 2025	11.03	11.05	11.05	11.09	10.99	7,211
July 01, 2025	11.24	11.14	11.14	11.26	11.14	202
June 30, 2025	11.31	11.24	11.24	11.32	11.2	1,340
June 27, 2025	11.14	11.13	11.13	11.15	11.05	440
June 26, 2025	11.11	11.04	11.04	11.11	11.02	49
June 25, 2025	11.19	11.11	11.11	11.19	11.09	34
June 24, 2025	11.18	11.16	11.16	11.18	11.1	1,129
June 23, 2025	10.97	10.96	10.96	11.01	10.87	1,106
June 20, 2025	10.99	10.93	10.93	11.02	10.92	643
June 19, 2025	10.83	10.97	10.97	11.14	10.83	936
June 18, 2025	10.97	11.04	11.04	11.09	10.97	2,212
June 17, 2025	10.84	10.82	10.82	10.86	10.77	508
June 16, 2025	10.8	10.81	10.81	10.84	10.78	318
June 13, 2025	10.74	10.74	10.74	10.78	10.65	184
June 12, 2025	10.71	10.79	10.79	10.83	10.71	2,803
June 11, 2025	10.75	10.67	10.67	10.75	10.6	3,825
June 10, 2025	10.7	10.64	10.64	10.7	10.64	358
June 09, 2025	10.6	10.59	10.59	10.63	10.52	3,982
June 06, 2025	10.46	10.54	10.54	10.58	10.46	45
June 05, 2025	10.43	10.48	10.48	10.53	10.43	604
June 04, 2025	10.38	10.49	10.49	10.49	10.38	71
June 03, 2025	10.37	10.35	10.35	10.37	10.3	193
June 02, 2025	10.32	10.34	10.34	10.34	10.25	304
May 30, 2025	10.26	10.25	10.25	10.26	10.15	581
May 29, 2025	10.43	10.29	10.29	10.45	10.24	23
May 28, 2025	10.23	10.32	10.32	10.38	10.23	1,708
May 27, 2025	10.19	10.31	10.31	10.31	10.19	83
May 23, 2025	10.12	10.02	10.02	10.12	9.93	241

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