U.S. markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
15.73+0.36 (+2.36%)
At close: 3:51PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202115.5315.7615.5315.7315.73104
May 06, 202115.4515.4615.3915.3615.3618
May 05, 202115.5815.6215.5715.6815.681,007
May 04, 202115.9015.9015.4315.4215.4211,704
Apr 30, 202116.1716.1716.0616.0016.0037
Apr 29, 202116.3516.3716.3316.1816.181,019
Apr 28, 202116.3716.3716.2616.2916.2947
Apr 27, 202116.4516.4716.3216.3916.39254
Apr 26, 202116.3316.3316.3316.4016.4070
Apr 23, 202116.2916.3816.2816.3716.371,559
Apr 22, 202116.1516.1516.1516.3216.3230
Apr 21, 202115.9916.0815.8916.1216.12541
Apr 20, 202116.2016.2116.0016.0516.05562
Apr 19, 202116.4416.4416.4416.4416.44-
Apr 16, 202116.6316.6316.4816.4916.49909
Apr 15, 202116.3716.4616.3716.4316.43838
Apr 14, 202116.5316.5616.5316.4916.491,055
Apr 13, 202116.2016.3616.1816.3216.3227
Apr 12, 202116.2016.2016.2016.0916.0977
Apr 09, 202116.2716.3516.2316.1916.191,276
Apr 08, 202116.2116.2116.2116.2316.23281
Apr 07, 202116.0216.0215.9915.9815.98126
Apr 06, 202115.9216.1615.9216.1716.17572
Apr 01, 202115.7715.9615.7715.8815.881,827
Mar 31, 202115.3915.5615.3915.6115.61634
Mar 30, 202115.4015.4015.4015.4215.42550
Mar 29, 202115.3715.4615.3715.3415.34660
Mar 26, 202115.3415.4415.3415.4415.4414
Mar 25, 202115.3415.3415.1415.2915.297,381
Mar 24, 202115.5315.5315.4615.4815.48182
Mar 23, 202115.7915.7915.7215.7615.76176
Mar 22, 202115.7715.8615.7715.8815.88701
Mar 19, 202115.5115.7215.5115.6615.66633
Mar 18, 202115.7915.8115.5715.6315.631,163
Mar 17, 202115.9515.9515.7015.6115.61600
Mar 16, 202115.9516.1115.9215.9915.9949
Mar 15, 202115.8115.8115.6115.7115.71144
Mar 12, 202115.8915.8915.5915.7015.70543
Mar 11, 202115.7415.7815.6815.7915.79994
Mar 10, 202115.5215.5615.4515.4315.43516
Mar 09, 202115.1715.6115.1715.5815.58111
Mar 08, 202115.3615.5915.3615.4215.423,903
Mar 05, 202115.5915.9215.4315.3115.312,686
Mar 04, 202116.3416.3415.8816.0016.001,944
Mar 03, 202116.7516.7816.4316.6116.613,216
Mar 02, 202116.5416.7916.5416.6716.671,079
Mar 01, 202116.5816.7616.4716.7016.70863
Feb 26, 202116.1516.3716.1516.3116.311,996
Feb 25, 202117.0317.0416.8216.8616.861,073
Feb 24, 202116.8216.9516.5916.7916.793,151
Feb 23, 202117.1917.1916.4816.8416.845,455
Feb 22, 202117.7717.7717.4417.4417.442,878
Feb 19, 202117.9218.0717.9218.0918.09518
Feb 18, 202117.8217.9017.6017.7117.71518
Feb 17, 202118.4318.4317.9717.9317.931,428
Feb 16, 202118.7118.7118.4618.4718.47206
Feb 15, 202118.5518.6118.5418.6418.643,698
Feb 12, 202118.4118.4118.2118.3818.382,091
Feb 11, 202117.9718.4017.9718.3618.369,743
Feb 10, 202118.1118.1117.7417.9217.9261
Feb 09, 202117.8817.9217.7117.8617.86180
Feb 08, 202117.7017.7717.6317.6817.681,385
Feb 05, 202117.1317.3517.1317.3517.35624
Feb 04, 202117.0217.1316.9216.9716.9716,900
Feb 03, 202117.0417.1516.9517.1217.12997
Feb 02, 202116.7116.7916.7116.7716.77528
Feb 01, 202116.3816.5216.2916.4616.461,019
Jan 29, 202116.1516.2516.1516.1416.1426
Jan 28, 202116.0916.1915.8816.3916.39554
Jan 27, 202116.8016.8016.2416.5716.576,096
Jan 26, 202116.8016.8216.7216.6116.61385
Jan 25, 202117.0317.0316.6616.7116.711,809
Jan 22, 202116.4116.6816.4116.6916.691,249
Jan 21, 202116.6916.6916.4816.4916.4991
Jan 20, 202116.4516.5616.4216.4516.451,070
Jan 19, 202116.2916.3716.1916.2916.29113
Jan 18, 202116.1616.1616.1016.1316.1343
Jan 15, 202116.3416.3415.9616.0916.0954
Jan 14, 202116.3116.3816.2616.4016.4029
Jan 13, 202116.0816.1016.0816.0716.07501
Jan 12, 202115.9315.9315.9315.8815.8816
Jan 11, 202116.0016.0015.9015.9015.9019
Jan 08, 202115.9316.1215.9316.0416.0420
Jan 07, 202115.7115.7315.4615.7115.7115,183
Jan 06, 202115.6515.6915.6515.7915.79501
Jan 05, 202115.5315.6915.5315.7215.721,744
Jan 04, 202115.5115.6115.4515.4715.474,407
Dec 31, 202015.6115.6115.6115.5615.565
Dec 30, 202015.3115.4015.3115.4315.43107
Dec 29, 202015.1115.1915.1015.1115.11103
Dec 24, 202015.3115.3115.3115.1715.175
Dec 23, 202015.1715.1715.1115.1315.1310
Dec 22, 202015.2215.2215.1315.1515.15326
Dec 21, 202015.1915.2915.0215.1715.176,023
Dec 18, 202015.5315.5315.2915.4315.43109,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.