Global X Video Games & Esports ETF - HERO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.6	32.71	32.71	32.8	32.41	13,862
September 04, 2025	32.49	32.47	32.47	32.5	32.32	15,000
September 03, 2025	32.42	32.45	32.45	32.56	32.29	18,600
September 02, 2025	32.22	32.43	32.43	32.49	31.5	28,203
August 29, 2025	32.95	32.78	32.78	33.27	32.56	17,302
August 28, 2025	32.75	32.88	32.88	33.12	32.54	10,211
August 27, 2025	33.94	32.64	32.64	33.94	32.45	88,700
August 26, 2025	32.23	32.95	32.95	33.13	32.23	15,100
August 25, 2025	32.9	33.03	33.03	33.25	32.6	21,100
August 22, 2025	32.7	33.28	33.28	33.34	32.7	37,608
August 21, 2025	32.64	32.53	32.53	32.87	32.45	35,724
August 20, 2025	32.73	32.76	32.76	32.8	31.89	20,730
August 19, 2025	33.25	33.07	33.07	33.35	32.95	19,300
August 18, 2025	33.2	33.36	33.36	33.49	33.06	42,667
August 15, 2025	33.25	33.2	33.2	33.38	32.71	20,300
August 14, 2025	33.17	33.12	33.12	33.37	32.7	56,639
August 13, 2025	33.23	33.16	33.16	33.5	32.73	74,700
August 12, 2025	32.81	33.31	33.31	33.45	32.81	42,600
August 11, 2025	32.66	32.92	32.92	33	32.6	34,919
August 08, 2025	32.55	32.68	32.68	32.75	32.55	15,000
August 07, 2025	32.8	32.59	32.59	32.96	32.15	117,624
August 06, 2025	32.34	32.41	32.41	32.45	32.22	23,100
August 05, 2025	32.2	32.22	32.22	32.68	32.06	23,600
August 04, 2025	31.24	31.97	31.97	32.01	31.24	56,574
August 01, 2025	31	31.1	31.1	31.4	30.95	98,800
July 31, 2025	31.17	31.18	31.18	31.93	31.1	40,213
July 30, 2025	31.04	31.14	31.14	31.42	31.04	28,725
July 29, 2025	31.38	31.19	31.19	31.5	31.05	9,805
July 28, 2025	31.33	31.29	31.29	31.35	31.06	32,811
July 25, 2025	31.6	31.58	31.58	31.75	31.43	10,000
July 24, 2025	31.31	31.82	31.82	32.08	31.31	53,792
July 23, 2025	32.25	32.09	32.09	32.28	32.05	20,428
July 22, 2025	32.22	32.07	32.07	32.22	31.9	22,200
July 21, 2025	32.44	32.52	32.52	32.67	32.27	91,400
July 18, 2025	32.3	32.29	32.29	32.49	32.19	97,146
July 17, 2025	31.86	32.25	32.25	32.34	31.86	32,800
July 16, 2025	31.36	31.83	31.83	31.88	31.31	43,406
July 15, 2025	31.12	31.11	31.11	31.28	31.06	21,370
July 14, 2025	30.95	31.2	31.2	31.28	30.85	47,912
July 11, 2025	31.25	31.09	31.09	31.25	31.08	68,500
July 10, 2025	31.52	31.31	31.31	31.52	31.28	37,231
July 09, 2025	31.72	31.66	31.66	31.75	31.43	44,611
July 08, 2025	31.73	31.72	31.72	31.93	31.62	93,809
July 07, 2025	31.65	31.73	31.73	31.93	31.61	37,868
July 03, 2025	31.83	31.73	31.73	32.09	31.5	187,026
July 02, 2025	31.81	31.9	31.9	31.99	31.66	78,549
July 01, 2025	32.73	32.37	32.37	33	32.34	45,628
June 30, 2025	32.59	32.73	32.73	32.73	32.49	257,691
June 27, 2025	32	32.36	32.36	32.45	31.99	28,615
June 26, 2025	32.29	32.4	32.25	32.43	32.23	41,050
June 25, 2025	32.29	32.21	32.21	32.4	32.21	46,692
June 24, 2025	32.03	32.32	32.32	32.39	32.03	55,900
June 23, 2025	31.15	31.6	31.6	31.73	31.01	97,000
June 20, 2025	31.46	31.28	31.28	31.75	31.06	36,900
June 18, 2025	31.44	31.64	31.64	31.75	31.44	35,417
June 17, 2025	31.29	30.94	30.94	31.36	30.93	37,550
June 16, 2025	30.98	31.14	31.14	31.43	30.98	20,349
June 13, 2025	30.97	31.04	31.04	31.14	30.85	17,448
June 12, 2025	30.88	31.17	31.17	31.45	30.88	143,315
June 11, 2025	30.53	30.66	30.66	30.86	30.5	27,004

Global X Video Games & Esports ETF (HERO) NASDAQ