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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.99	33.58	33.58	33.74	32.76	38,200
September 25, 2025	33.18	33.17	33.17	33.33	32.89	64,141
September 24, 2025	33.52	33.35	33.35	33.58	33.33	9,500
September 23, 2025	33.94	33.75	33.75	33.98	33.67	50,355
September 22, 2025	33.85	34.04	34.04	34.14	33.85	17,459
September 19, 2025	33.98	33.99	33.99	34.11	33.93	16,705
September 18, 2025	34.41	34.33	34.33	34.53	34.26	37,100
September 17, 2025	34.47	34.46	34.46	34.68	34.33	21,321
September 16, 2025	34.19	34.21	34.21	34.35	34.09	91,843
September 15, 2025	34	34.35	34.35	34.44	34	24,900
September 12, 2025	33.74	33.86	33.86	33.95	33.71	26,839
September 11, 2025	33.48	33.73	33.73	33.76	33.42	23,123
September 10, 2025	33.4	33.32	33.32	33.45	33.26	15,714
September 09, 2025	33.23	33.29	33.29	33.35	33.16	51,969
September 08, 2025	32.87	33.28	33.28	33.36	32.87	34,220
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

Global X Video Games & Esports ETF (HERO) NASDAQ