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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.73	15.9	15.9	15.9	15.73	320
September 10, 2025	15.89	15.79	15.79	15.89	15.79	2,399
September 09, 2025	15.6	15.78	15.78	15.81	15.6	19,361
September 08, 2025	15.59	15.7	15.7	15.7	15.57	76
September 05, 2025	15.41	15.4	15.4	15.45	15.38	190
September 04, 2025	15.28	15.3	15.3	15.32	15.28	115,172
September 03, 2025	15.29	15.3	15.3	15.36	15.28	2,297
September 02, 2025	15.31	15.18	15.18	15.32	15.18	19,566
September 01, 2025	15.53	15.43	15.43	15.53	15.43	28
August 29, 2025	15.53	15.45	15.45	15.53	15.45	197
August 28, 2025	15.56	15.54	15.54	15.57	15.5	417
August 27, 2025	15.55	15.48	15.48	15.55	15.4	75
August 26, 2025	15.62	15.66	15.66	15.7	15.58	239
August 22, 2025	15.46	15.76	15.76	15.79	15.46	415
August 21, 2025	15.54	15.49	15.49	15.54	15.49	20
August 20, 2025	15.57	15.5	15.5	15.57	15.49	110
August 19, 2025	15.89	15.71	15.71	15.89	15.7	285
August 18, 2025	15.83	15.8	15.8	15.86	15.75	64
August 15, 2025	15.74	15.64	15.64	15.78	15.64	123
August 14, 2025	15.79	15.69	15.69	15.79	15.69	941
August 13, 2025	15.8	15.77	15.77	15.88	15.76	659
August 12, 2025	15.61	15.77	15.77	15.77	15.57	2,016
August 11, 2025	15.42	15.57	15.57	15.64	15.42	667
August 08, 2025	15.5	15.51	15.51	15.54	15.5	2,197
August 07, 2025	15.56	15.54	15.54	15.63	15.54	493
August 06, 2025	15.41	15.33	15.33	15.42	15.31	665
August 05, 2025	15.43	15.31	15.31	15.43	15.31	20,006
August 04, 2025	15.05	15.07	15.07	15.07	14.97	12
August 01, 2025	14.9	14.75	14.75	14.98	14.71	4,313
July 31, 2025	14.88	14.93	14.93	14.96	14.86	702
July 30, 2025	14.89	14.91	14.91	14.91	14.83	506
July 29, 2025	14.93	14.89	14.89	15.01	14.89	351
July 28, 2025	15.05	14.86	14.86	15.05	14.86	93
July 25, 2025	15.11	15.1	15.1	15.12	15.06	404
July 24, 2025	15.32	15.26	15.26	15.36	15.26	6
July 23, 2025	15.36	15.32	15.32	15.37	15.32	528
July 22, 2025	15.26	15.27	15.27	15.33	15.26	168
July 21, 2025	15.33	15.53	15.53	15.54	15.33	8,542
July 18, 2025	15.26	15.4	15.4	15.49	15.26	309
July 17, 2025	15.16	15.37	15.37	15.37	15.16	109
July 16, 2025	15.01	15.15	15.15	15.15	15.01	1,644
July 15, 2025	15	14.9	14.9	15	14.9	93
July 14, 2025	14.9	14.95	14.95	14.95	14.72	56
July 11, 2025	14.91	14.94	14.94	15.1	14.91	13
July 10, 2025	15.14	14.99	14.99	15.14	14.96	996
July 09, 2025	15.2	15.09	15.09	15.2	15.08	1,920
July 08, 2025	15.23	15.15	15.15	15.23	15.15	125
July 07, 2025	15.12	15.19	15.19	15.2	15.05	1,102

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