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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.78	30.64	30.64	30.96	30.6	15,043
January 12, 2026	30.25	30.74	30.74	30.86	30.25	267,618
January 09, 2026	30.06	30.2	30.2	30.39	30.06	12,337
January 08, 2026	30	30.13	30.13	30.15	29.97	9,004
January 07, 2026	30.03	29.94	29.94	30.03	29.9	61,646
January 06, 2026	30.35	30.26	30.26	30.37	30.17	11,731
January 05, 2026	29.46	30.4	30.4	30.49	29.46	39,546
January 02, 2026	29.76	30.13	30.13	30.25	29.76	6,500
December 31, 2025	29.75	29.76	29.76	29.93	29.57	11,413
December 30, 2025	29.83	29.87	29.87	30.05	29.09	12,600
December 29, 2025	29.93	30.11	29.78	30.24	29.93	7,600
December 26, 2025	30	30.18	30.18	30.25	29.99	9,300
December 24, 2025	29.82	29.99	29.99	30.03	29.65	9,000
December 23, 2025	29.36	29.94	29.94	29.98	29.36	6,401
December 22, 2025	29.77	29.83	29.83	29.93	29.77	12,426
December 19, 2025	29.9	29.92	29.92	30.16	29.85	7,140
December 18, 2025	29.64	29.85	29.85	30.14	29.64	13,600
December 17, 2025	29.89	29.58	29.58	29.93	29.58	16,200
December 16, 2025	29.94	29.98	29.98	30.24	29.92	15,605
December 15, 2025	30.38	30.3	30.3	30.55	30.18	13,500
December 12, 2025	30.59	30.25	30.25	30.59	30.17	43,945
December 11, 2025	30.73	30.81	30.81	30.94	30.56	10,402
December 10, 2025	30.88	30.81	30.81	31.01	30.81	26,907
December 09, 2025	30.95	30.97	30.97	30.98	30.87	18,347
December 08, 2025	30.81	30.84	30.84	30.92	30.75	16,700
December 05, 2025	30.84	30.92	30.92	31.17	30.84	9,800
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

Global X Video Games & Esports ETF (HERO) NASDAQ