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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	15.05	15.09	15.09	15.23	15.04	204
July 03, 2025	15.19	15.13	15.13	15.19	15.02	252
July 02, 2025	15.35	15.22	15.22	15.35	15.17	299
July 01, 2025	15.6	15.44	15.44	15.6	15.44	56
June 30, 2025	15.69	15.55	15.55	15.69	15.55	364
June 27, 2025	15.41	15.43	15.43	15.43	15.35	12
June 26, 2025	15.42	15.33	15.33	15.42	15.33	29
June 25, 2025	15.4	15.29	15.29	15.4	15.27	6,860
June 24, 2025	15.35	15.35	15.35	15.38	15.29	105
June 23, 2025	14.9	14.96	14.96	14.96	14.79	159
June 20, 2025	15.03	14.89	14.89	15.03	14.89	1,266
June 19, 2025	15.08	14.9	14.9	15.08	14.87	251
June 18, 2025	14.91	14.97	14.97	15.08	14.91	78,097
June 17, 2025	14.66	14.77	14.77	14.81	14.66	45
June 16, 2025	14.83	14.88	14.88	14.88	14.7	7
June 13, 2025	14.76	14.75	14.75	14.76	14.65	6,987
June 12, 2025	14.73	14.81	14.81	14.89	14.7	47,189
June 11, 2025	14.63	14.6	14.6	14.63	14.49	8
June 10, 2025	14.59	14.53	14.53	14.6	14.4	447
June 09, 2025	14.6	14.5	14.5	14.61	14.47	344
June 06, 2025	14.48	14.42	14.42	14.48	14.42	383
June 05, 2025	14.39	14.42	14.42	14.48	14.36	887
June 04, 2025	14.12	14.37	14.37	14.37	14.12	211
June 03, 2025	14.2	14.16	14.16	14.2	14.06	12
June 02, 2025	13.96	14.15	14.15	14.15	13.96	1,225
May 30, 2025	14	13.94	13.94	14	13.83	301
May 29, 2025	14.18	14.04	14.04	14.18	14.04	16
May 28, 2025	13.91	14.09	14.09	14.09	13.91	16
May 27, 2025	14.07	14.14	14.14	14.14	14.06	89

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