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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X Video Games & Esports ETF (HERO) NASDAQ