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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.97	30.91	30.91	31.18	30.84	21,740
December 03, 2025	30.96	30.93	30.93	31.03	30.86	15,115
December 02, 2025	31.28	31.17	31.17	31.4	31.17	5,800
December 01, 2025	31.22	31.37	31.37	31.45	31.22	17,805
November 28, 2025	31.22	31.29	31.29	31.54	31.18	16,854
November 26, 2025	31.02	31.24	31.24	31.36	30.78	7,916
November 25, 2025	30.87	31.06	31.06	31.17	30.67	79,800
November 24, 2025	30.51	30.98	30.98	31.04	30.51	63,161
November 21, 2025	30.33	30.47	30.47	30.65	30.23	20,526
November 20, 2025	30.41	29.78	29.78	30.56	29.6	59,444
November 19, 2025	30.65	30.44	30.44	30.7	30.3	8,600
November 18, 2025	30.97	31.04	31.04	31.26	30.68	7,500
November 17, 2025	31.34	31.11	31.11	31.42	31.06	65,400
November 14, 2025	31.56	31.58	31.58	31.91	31.52	10,900
November 13, 2025	32.2	31.45	31.45	32.2	31.27	21,700
November 12, 2025	32.32	32.28	32.28	32.37	32.2	5,300
November 11, 2025	32.1	32.2	32.2	32.3	32.1	13,800
November 10, 2025	31.94	32.04	32.04	32.15	31.78	15,131
November 07, 2025	31.83	31.7	31.7	31.87	31.48	28,721
November 06, 2025	32.2	31.89	31.89	32.36	31.72	49,300
November 05, 2025	32.08	32.2	32.2	32.5	31.84	24,236
November 04, 2025	32.35	32.19	32.19	32.4	32.04	10,600
November 03, 2025	32.64	32.41	32.41	32.64	32.22	9,118
October 31, 2025	32.47	32.65	32.65	32.73	32.41	41,918
October 30, 2025	32.34	31.85	31.85	32.57	31.85	50,134
October 29, 2025	32.93	32.81	32.81	32.93	32.62	14,000
October 28, 2025	32.99	32.92	32.92	33	32.85	8,529
October 27, 2025	32.83	32.88	32.88	32.99	32.77	96,829
October 24, 2025	33.16	32.83	32.83	33.26	32.56	14,510
October 23, 2025	32.73	32.76	32.76	32.94	32.3	23,600
October 22, 2025	32.96	32.7	32.7	32.98	32.46	11,600
October 21, 2025	33.09	33.41	33.41	33.42	32.91	20,533
October 20, 2025	32.73	32.9	32.9	32.99	32.63	31,826
October 17, 2025	32.47	32.56	32.56	32.74	32.24	83,300
October 16, 2025	32.2	32.64	32.64	32.86	32.2	116,732
October 15, 2025	32.55	32.95	32.95	33.18	32.43	168,528
October 14, 2025	32.11	32.54	32.54	32.81	32.07	41,700
October 13, 2025	32.52	32.75	32.75	32.98	32.46	21,400
October 10, 2025	32.52	32.12	32.12	33.1	31.7	198,447
October 09, 2025	33.37	33.37	33.37	33.44	33.18	14,400
October 08, 2025	33.32	33.58	33.58	33.76	33.14	12,700
October 07, 2025	33.7	33.38	33.38	33.98	33.13	40,400
October 06, 2025	33.84	33.84	33.84	34.09	33.67	31,400
October 03, 2025	33.56	33.72	33.72	33.95	33.51	18,646
October 02, 2025	33.97	34.04	34.04	34.27	33.7	94,447
October 01, 2025	34.32	34.08	34.08	34.32	33.9	175,438
September 30, 2025	33.97	33.88	33.88	34.05	33.63	14,600
September 29, 2025	33.87	33.94	33.94	34.19	33.69	28,444
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

Global X Video Games & Esports ETF (HERO) NASDAQ