Global X Video Games & Esports UCITS ETF - HERU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.55	14.53	14.53	14.6	14.51	3,471
December 03, 2025	14.57	14.55	14.55	14.6	14.55	96
December 02, 2025	14.72	14.67	14.67	14.77	14.67	18,347
December 01, 2025	14.7	14.76	14.76	14.76	14.52	1,020
November 28, 2025	14.77	14.72	14.72	14.77	14.61	20
November 27, 2025	14.66	14.66	14.66	14.67	14.64	72
November 26, 2025	14.45	14.64	14.64	14.66	14.45	264
November 25, 2025	14.49	14.55	14.55	14.55	14.49	570
November 24, 2025	14.47	14.58	14.58	14.58	14.4	1,507
November 21, 2025	14.17	14.22	14.22	14.25	14.08	124
November 20, 2025	14.28	14.18	14.18	14.32	14.18	113
November 19, 2025	14.44	14.25	14.25	14.45	14.25	2,484
November 18, 2025	14.54	14.59	14.59	14.6	14.48	37
November 17, 2025	14.85	14.76	14.76	14.87	14.74	2,496
November 14, 2025	14.87	15.02	15.02	15.02	14.8	17
November 13, 2025	15.14	14.97	14.97	15.21	14.9	1,987
November 12, 2025	15.34	15.15	15.15	15.34	15.15	466
November 11, 2025	15.08	15.1	15.1	15.17	14.99	21,393
November 10, 2025	15.16	15.06	15.06	15.18	15.01	1,905
November 07, 2025	14.95	14.87	14.87	15.05	14.87	279
November 06, 2025	15.13	14.99	14.99	15.21	14.99	1,649
November 05, 2025	15.11	15.11	15.11	15.11	15.01	20,379
November 04, 2025	15.25	15.27	15.27	15.31	15.2	33,446
November 03, 2025	15.44	15.28	15.28	15.44	15.28	354
October 31, 2025	15.2	15.25	15.25	15.36	15.2	250
October 30, 2025	15.28	15.17	15.17	15.35	15.16	690
October 29, 2025	15.5	15.55	15.55	15.58	15.49	1,866
October 28, 2025	15.57	15.61	15.58	15.61	15.55	1,219
October 27, 2025	15.65	15.53	15.53	15.65	15.48	933
October 24, 2025	15.48	15.52	15.52	15.53	15.44	43
October 23, 2025	15.41	15.5	15.5	15.52	15.34	3,784
October 22, 2025	15.58	15.4	15.4	15.58	15.4	648
October 21, 2025	15.63	15.63	15.63	15.67	15.63	14
October 20, 2025	15.47	15.54	15.54	15.54	15.42	61
October 17, 2025	15.13	15.27	15.27	15.29	15.06	649
October 16, 2025	15.39	15.45	15.45	15.51	15.39	30
October 15, 2025	15.47	15.53	15.53	15.54	15.43	70
October 14, 2025	15.32	15.32	15.32	15.32	15.12	16,346
October 13, 2025	15.5	15.49	15.49	15.52	15.45	43
October 10, 2025	15.67	15.32	15.32	15.68	15.29	441
October 09, 2025	15.84	15.77	15.77	15.89	15.74	90
October 08, 2025	15.77	15.85	15.85	15.87	15.68	17,504
October 07, 2025	15.96	15.87	15.87	15.98	15.87	4,320
October 06, 2025	16	16.08	16.08	16.08	15.94	194
October 03, 2025	16.12	16.1	16.1	16.16	16.08	96
October 02, 2025	16.1	15.97	15.97	16.19	15.95	3,457
October 01, 2025	16.05	16.13	16.13	16.18	16.05	19,561
September 30, 2025	16.03	15.93	15.93	16.1	15.88	5,498
September 29, 2025	15.86	15.96	15.96	16.01	15.86	707
September 26, 2025	15.63	15.59	15.59	15.63	15.49	3,110
September 25, 2025	15.87	15.72	15.72	15.87	15.66	2,648
September 24, 2025	15.99	15.86	15.86	15.99	15.86	236
September 23, 2025	16.05	16.09	16.09	16.12	16.05	1,557
September 22, 2025	16.16	16.15	16.15	16.16	16.08	2,670
September 19, 2025	16.17	16.12	16.12	16.19	16.12	353
September 18, 2025	16.44	16.34	16.34	16.49	16.34	346
September 17, 2025	16.37	16.33	16.33	16.42	16.33	480
September 16, 2025	16.27	16.17	16.17	16.29	16.17	677
September 15, 2025	16.13	16.24	16.24	16.24	16.08	327
September 12, 2025	16.03	15.98	15.98	16.04	15.98	632

Global X Video Games & Esports UCITS ETF (HERU.L) LSE