U.S. markets open in 5 hours 4 minutes

Global X Video Games & Esports ETF (HERO)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.46-0.54 (-2.70%)
Al cierre: 04:00PM EDT
20.00 +0.54 (+2.77%)
Fuera de horario: 04:49PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202419.7719.7719.3919.4619.4638,700
29 abr 202419.8320.0019.6520.0020.0019,200
26 abr 202419.5019.7719.5019.6119.6110,300
25 abr 202419.2919.4319.0719.3719.3715,400
24 abr 202419.6219.6519.4519.6219.625,500
23 abr 202419.3319.5519.2119.4519.4518,900
22 abr 202419.2319.4319.0919.4319.4313,400
19 abr 202419.1619.1618.8519.0019.006,900
18 abr 202419.3219.4919.2119.2919.298,900
17 abr 202419.3219.4119.2119.2119.2110,300
16 abr 202419.2819.3619.0819.2919.2962,000
15 abr 202419.6819.6819.1719.3619.36106,400
12 abr 202420.0620.0619.5619.6819.6812,800
11 abr 202420.2320.3320.0720.3320.3319,800
10 abr 202420.2820.2820.0920.1220.129,600
09 abr 202420.4920.6420.3920.6320.6319,900
08 abr 202420.3520.4920.2620.3620.3620,300
05 abr 202420.1620.4020.0420.4020.4011,100
04 abr 202420.4520.5720.1520.1520.1512,100
03 abr 202420.2220.4720.1420.3520.3511,500
02 abr 202420.4220.4320.1820.3520.3517,600
01 abr 202420.6120.6920.4320.4720.4720,100
28 mar 202420.6420.7620.5920.7020.7010,600
27 mar 202420.6220.7420.5320.6420.6416,800
26 mar 202420.5020.6020.3020.3620.3611,500
25 mar 202420.5020.5020.2220.3920.3928,700
22 mar 202420.7420.7420.5320.6720.6712,700
21 mar 202420.9120.9820.7320.8220.8218,800
20 mar 202420.6120.9920.6120.9220.9218,200
19 mar 202420.6020.6520.3620.6120.6122,100
18 mar 202420.7120.7820.5020.6520.6527,800
15 mar 202420.5020.5120.3120.4920.4912,400
14 mar 202420.8720.8720.4920.5920.5911,000
13 mar 202420.8921.0320.6620.9120.9122,600
12 mar 202420.8121.0020.6420.7520.7522,100
11 mar 202420.5420.8920.3820.7720.7726,000
08 mar 202420.5120.5720.2620.2620.2633,700
07 mar 202420.1720.4620.1420.2620.2619,100
06 mar 202420.0020.1719.9820.0020.0020,600
05 mar 202420.0920.0919.7319.8419.8415,300
04 mar 202420.3720.4820.1020.1920.1918,400
01 mar 202420.3320.6020.2820.5220.5217,500
29 feb 202420.3020.3619.9420.1520.1541,800
28 feb 202420.4720.4720.2720.2820.2823,800
27 feb 202420.5520.6720.4920.5220.5276,400
26 feb 202420.4320.6220.3720.6020.60124,800
23 feb 202420.6120.6220.5120.5120.5116,400
22 feb 202420.6220.7420.5520.6720.6719,700
21 feb 202420.5620.5720.3520.4220.4213,600
20 feb 202420.7620.7620.4320.5020.5026,300
16 feb 202421.0621.2020.9921.0821.0842,500
15 feb 202420.8321.2420.8321.1021.1088,300
14 feb 202420.4820.8920.4620.8520.8526,300
13 feb 202420.3220.3220.0620.1020.1019,900
12 feb 202420.4720.7620.4720.5620.5621,600
09 feb 202420.4420.4920.3120.4920.4984,000
08 feb 202420.4120.5520.4120.4820.4860,000
07 feb 202420.3920.5020.2920.4220.4257,000
06 feb 202420.1420.4420.1420.3920.3918,700
05 feb 202420.2120.2119.8520.0120.0133,000
02 feb 202419.9420.1719.8520.1220.1224,100
01 feb 202419.6219.8319.5919.7719.7714,000
31 ene 202419.5919.8619.5619.5919.5913,700
30 ene 202420.0020.0019.7419.7419.7425,500
29 ene 202419.8420.0019.7619.9819.9834,000
26 ene 202419.8219.9519.8119.8119.8134,300
25 ene 202419.8519.9219.7219.8919.8918,000
24 ene 202420.1020.2119.8319.8319.8310,700
23 ene 202419.6719.8719.6519.7819.7821,500
22 ene 202419.1919.4819.1919.4119.4123,000
19 ene 202419.2519.3219.1219.2719.2723,800
18 ene 202419.2119.3219.0919.2319.2322,800
17 ene 202419.1519.1518.8219.0219.0280,800
16 ene 202419.6019.6919.4319.4519.4536,000
12 ene 202420.1820.3220.0820.1120.1111,200
11 ene 202420.0620.2119.9220.1920.1966,200
10 ene 202419.9720.1519.9720.1120.1114,900
09 ene 202419.8219.9119.8219.9119.9118,500
08 ene 202419.5419.8319.5219.8019.8027,900
05 ene 202419.6719.7519.5019.5519.5511,200
04 ene 202419.6119.8019.5519.6619.6623,500
03 ene 202419.5319.6719.5319.6119.6178,700
02 ene 202420.0020.0019.7119.7419.7484,600
29 dic 202320.1820.2920.1020.1720.1726,400
28 dic 202320.1220.3520.1220.2320.2383,900
28 dic 20230.121 Dividendo
27 dic 202320.1020.3220.1020.2220.1020,800
26 dic 202319.8620.1519.8620.1019.9828,800
22 dic 202319.8219.9519.6919.8619.7425,800
21 dic 202320.3920.6220.3920.5920.4730,800
20 dic 202320.5420.6220.2320.2320.1120,100
19 dic 202320.3220.6820.3220.6020.4863,300
18 dic 202320.2320.3020.1420.2320.1137,700
15 dic 202320.4020.5320.2920.3020.1818,200
14 dic 202320.3820.6620.0720.5320.4198,200
13 dic 202319.9920.4119.8820.3520.2334,200
12 dic 202319.8620.0519.7419.9919.8717,000
11 dic 202319.8519.9819.8119.9119.7922,400
08 dic 202319.8920.0719.8419.9519.8324,300
07 dic 202319.9420.0319.8419.9819.8632,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...