Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Video Games & Esports ETF (NQ: HERO )

20.71 +0.10 (+0.49%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.50 26.78 26.41 26.57 147,180 +0.10(+0.37%)
Sep 29, 2020 26.64 26.65 26.39 26.47 315,943 -0.11(-0.40%)
Sep 28, 2020 26.61 26.61 26.34 26.58 309,164 +0.22(+0.82%)
Sep 25, 2020 26.19 26.44 25.93 26.36 320,559 +0.29(+1.13%)
Sep 24, 2020 25.90 26.29 25.83 26.07 327,880 -0.16(-0.60%)
Sep 23, 2020 26.63 26.72 26.13 26.23 143,492 -0.41(-1.54%)
Sep 22, 2020 26.63 26.68 26.23 26.64 161,268 +0.07(+0.26%)
Sep 21, 2020 26.04 26.57 25.93 26.57 108,298 +0.10(+0.37%)
Sep 18, 2020 26.77 26.78 26.13 26.47 96,392 -0.01(-0.04%)
Sep 17, 2020 26.17 26.48 26.02 26.48 165,341 -0.04(-0.15%)
Sep 16, 2020 26.88 26.88 26.41 26.52 338,639 -0.11(-0.40%)
Sep 15, 2020 26.57 26.66 26.44 26.63 101,333 +0.44(+1.68%)
Sep 14, 2020 26.04 26.31 25.92 26.19 114,865 +0.56(+2.18%)
Sep 11, 2020 25.86 25.93 25.37 25.63 63,069 +0.03(+0.11%)
Sep 10, 2020 26.09 26.30 25.48 25.60 130,135 -0.28(-1.10%)
Sep 09, 2020 25.60 25.95 25.53 25.89 141,414 +0.70(+2.80%)
Sep 08, 2020 25.41 25.60 25.01 25.18 146,816 -0.95(-3.63%)
Sep 04, 2020 26.25 26.35 25.24 26.13 350,100 -0.25(-0.96%)
Sep 03, 2020 27.29 27.34 26.08 26.38 507,858 -0.95(-3.47%)
Sep 02, 2020 27.63 27.71 27.10 27.33 191,253 +0.19(+0.68%)
Sep 01, 2020 26.77 27.15 26.71 27.15 151,058 +0.58(+2.17%)
Aug 31, 2020 26.67 26.69 26.41 26.57 1,434,040 +0.05(+0.18%)
Aug 28, 2020 26.54 26.61 26.37 26.52 160,790 +0.11(+0.41%)
Aug 27, 2020 26.80 26.89 26.33 26.41 114,294 -0.36(-1.35%)
Aug 26, 2020 26.55 26.88 26.55 26.78 409,851 +0.31(+1.18%)
Aug 25, 2020 26.36 26.46 26.08 26.46 314,411 +0.05(+0.19%)
Aug 24, 2020 26.41 26.53 26.17 26.41 193,440 +0.49(+1.89%)
Aug 21, 2020 25.96 25.97 25.83 25.92 77,993 -0.04(-0.15%)
Aug 20, 2020 25.87 25.97 25.68 25.96 103,759 -0.05(-0.19%)
Aug 19, 2020 26.18 26.23 25.92 26.01 172,730 -0.04(-0.15%)
Aug 18, 2020 25.84 26.07 25.75 26.05 203,264 +0.42(+1.64%)
Aug 17, 2020 25.32 25.63 25.30 25.63 152,846 +0.48(+1.91%)
Aug 14, 2020 25.18 25.27 25.04 25.15 111,929 -0.03(-0.12%)
Aug 13, 2020 25.29 25.39 25.04 25.18 158,968 +0.27(+1.10%)
Aug 12, 2020 24.55 24.91 24.49 24.91 169,612 +0.67(+2.74%)
Aug 11, 2020 24.80 24.80 24.23 24.24 197,356 -0.82(-3.28%)
Aug 10, 2020 25.56 25.60 24.99 25.06 112,049 -0.37(-1.46%)
Aug 07, 2020 25.88 25.88 25.20 25.44 178,372 -0.45(-1.74%)
Aug 06, 2020 26.08 26.09 25.68 25.89 234,711 +0.31(+1.22%)
Aug 05, 2020 25.64 25.68 25.45 25.57 249,065 +0.30(+1.20%)
Aug 04, 2020 24.95 25.27 24.81 25.27 408,528 +0.44(+1.77%)
Aug 03, 2020 24.45 24.87 24.33 24.83 1,220,865 +0.93(+3.89%)
Jul 31, 2020 23.76 23.91 23.58 23.90 321,990 +0.33(+1.41%)
Jul 30, 2020 23.18 23.58 23.17 23.57 251,757 +0.05(+0.21%)
Jul 29, 2020 23.25 23.58 23.25 23.52 93,445 +0.38(+1.65%)
Jul 28, 2020 23.23 23.38 23.09 23.14 58,689 -0.19(-0.80%)
Jul 27, 2020 22.96 23.36 22.96 23.32 189,534 +0.54(+2.36%)
Jul 24, 2020 22.69 22.90 22.40 22.78 106,921 -0.18(-0.77%)
Jul 23, 2020 23.50 23.50 22.82 22.96 100,131 -0.40(-1.72%)
Jul 22, 2020 23.48 23.65 23.28 23.36 98,925 -0.23(-1.00%)
Jul 21, 2020 23.84 23.84 23.55 23.60 358,531 +0.10(+0.42%)
Jul 20, 2020 23.14 23.53 22.99 23.50 122,566 +0.60(+2.61%)
Jul 17, 2020 23.01 23.05 22.78 22.90 70,326 +0.01(+0.04%)
Jul 16, 2020 23.07 23.07 22.74 22.89 109,604 -0.60(-2.54%)
Jul 15, 2020 23.84 23.85 23.29 23.49 167,052 -0.15(-0.62%)
Jul 14, 2020 23.38 23.65 22.85 23.64 145,964 -0.01(-0.04%)
Jul 13, 2020 24.51 24.56 23.59 23.65 212,723 -0.66(-2.70%)
Jul 10, 2020 24.46 24.46 24.16 24.30 129,000 -0.14(-0.56%)
Jul 09, 2020 24.59 24.59 24.04 24.44 192,970 +0.42(+1.75%)
Jul 08, 2020 23.77 24.03 23.77 24.02 107,543 +0.34(+1.45%)
Jul 07, 2020 23.64 23.90 23.55 23.67 96,317 -0.01(-0.04%)
Jul 06, 2020 24.14 24.14 23.48 23.68 463,348 +0.37(+1.59%)
Jul 02, 2020 23.47 23.54 23.28 23.31 104,365 +0.30(+1.32%)
Jul 01, 2020 22.55 23.04 22.55 23.01 94,748 +0.43(+1.91%)
Jun 30, 2020 22.48 22.75 22.48 22.58 69,112 +0.11(+0.48%)
Jun 29, 2020 22.58 22.61 22.18 22.47 82,533 -0.06(-0.25%)
Jun 26, 2020 22.68 22.68 22.27 22.53 55,432 -0.13(-0.56%)
Jun 25, 2020 22.39 22.66 22.18 22.66 74,999 +0.20(+0.87%)
Jun 24, 2020 22.96 22.96 22.23 22.46 96,200 -0.38(-1.67%)
Jun 23, 2020 22.90 23.08 22.71 22.84 141,080 +0.27(+1.21%)
Jun 22, 2020 22.52 22.59 22.32 22.57 96,847 +0.22(+0.96%)
Jun 19, 2020 22.45 22.47 22.23 22.35 118,637 +0.17(+0.75%)
Jun 18, 2020 22.17 22.22 22.01 22.19 605,990 +0.06(+0.26%)
Jun 17, 2020 21.67 22.22 21.67 22.13 144,224 +0.64(+2.96%)
Jun 16, 2020 21.74 21.74 21.14 21.49 110,068 +0.22(+1.06%)
Jun 15, 2020 20.67 21.29 20.53 21.27 64,796 +0.40(+1.92%)
Jun 12, 2020 21.06 21.08 20.55 20.87 57,579 +0.30(+1.47%)
Jun 11, 2020 20.90 21.02 20.45 20.56 67,030 -0.63(-2.95%)
Jun 10, 2020 21.08 21.19 20.79 21.19 61,275 +0.61(+2.95%)
Jun 09, 2020 20.60 20.63 20.42 20.58 33,761 +0.04(+0.19%)
Jun 08, 2020 20.73 20.73 20.29 20.54 35,000 +0.04(+0.21%)
Jun 05, 2020 20.45 20.53 20.20 20.50 32,932 +0.19(+0.94%)
Jun 04, 2020 20.75 20.75 20.06 20.31 50,682 -0.23(-1.14%)
Jun 03, 2020 20.78 20.86 20.36 20.54 61,743 -0.03(-0.15%)
Jun 02, 2020 20.52 20.60 20.12 20.57 46,573 +0.19(+0.92%)
Jun 01, 2020 20.06 20.45 20.06 20.39 59,250 +0.44(+2.23%)
May 29, 2020 19.44 20.01 19.37 19.94 44,795 +0.64(+3.32%)
May 28, 2020 19.51 19.65 19.27 19.30 30,486 -0.20(-1.00%)
May 27, 2020 19.90 19.90 18.86 19.50 1,762,897 -0.26(-1.34%)
May 26, 2020 20.14 20.14 19.61 19.76 56,875 +0.06(+0.30%)
May 22, 2020 19.80 19.82 19.50 19.70 31,704 +0.04(+0.20%)
May 21, 2020 19.81 19.81 19.36 19.66 36,309 +0.04(+0.20%)
May 20, 2020 19.81 19.91 19.57 19.62 54,256 +0.18(+0.90%)
May 19, 2020 19.22 19.55 19.21 19.45 43,629 +0.08(+0.40%)
May 18, 2020 19.27 19.43 18.94 19.37 59,835 +0.56(+2.99%)
May 15, 2020 18.60 18.81 18.50 18.81 25,568 +0.23(+1.24%)
May 14, 2020 18.45 18.58 18.21 18.58 22,548 +0.20(+1.11%)
May 13, 2020 18.54 18.77 18.25 18.37 20,954 -0.10(-0.53%)
May 12, 2020 18.66 18.81 18.46 18.47 52,610 +0.05(+0.27%)
May 11, 2020 18.31 18.49 18.11 18.42 26,034 +0.12(+0.66%)
May 08, 2020 18.06 18.33 18.06 18.30 32,420 +0.25(+1.36%)
May 07, 2020 18.06 18.09 17.82 18.05 19,770 +0.38(+2.13%)
May 06, 2020 17.58 17.87 17.58 17.68 32,281 +0.18(+1.01%)
May 05, 2020 17.41 17.72 17.40 17.50 20,540 +0.36(+2.11%)
May 04, 2020 16.91 17.23 16.91 17.14 895,367 +0.07(+0.40%)
May 01, 2020 17.33 17.33 16.90 17.07 23,420 -0.31(-1.80%)
Apr 30, 2020 17.44 17.62 17.35 17.38 19,103 -0.39(-2.20%)
Apr 29, 2020 17.74 17.88 17.60 17.78 21,932 +0.29(+1.68%)
Apr 28, 2020 18.23 18.23 17.48 17.48 13,508 -0.20(-1.11%)
Apr 27, 2020 17.60 17.86 17.60 17.68 24,245 +0.17(+1.00%)
Apr 24, 2020 17.51 17.66 17.26 17.50 134,591 +0.15(+0.85%)
Apr 23, 2020 17.65 17.65 17.34 17.36 36,951 -0.08(-0.44%)
Apr 22, 2020 17.58 17.58 17.19 17.43 16,745 +0.18(+1.04%)
Apr 21, 2020 17.65 17.65 16.96 17.25 30,207 -0.37(-2.11%)
Apr 20, 2020 17.80 17.80 17.58 17.62 41,113 -0.05(-0.28%)
Apr 17, 2020 18.03 18.03 17.40 17.67 23,113 -0.11(-0.63%)
Apr 16, 2020 17.51 17.79 17.45 17.79 35,417 +0.59(+3.46%)
Apr 15, 2020 16.95 17.39 16.92 17.19 15,181 -0.02(-0.10%)
Apr 14, 2020 17.15 17.40 16.98 17.21 21,806 +0.50(+2.98%)
Apr 13, 2020 16.64 16.80 16.41 16.71 27,925 +0.19(+1.18%)
Apr 09, 2020 16.79 16.86 16.42 16.52 10,738 +0.09(+0.57%)
Apr 08, 2020 16.53 16.53 16.29 16.42 5,993 -0.11(-0.65%)
Apr 07, 2020 17.18 17.18 16.42 16.53 18,952 -0.05(-0.32%)
Apr 06, 2020 16.74 16.74 16.40 16.58 13,386 +0.63(+3.97%)
Apr 03, 2020 15.99 16.48 15.89 15.95 9,306 -0.10(-0.64%)
Apr 02, 2020 15.69 16.11 15.69 16.05 13,554 +0.23(+1.44%)
Apr 01, 2020 15.74 16.08 15.64 15.82 10,245 -0.18(-1.14%)
Mar 31, 2020 15.94 16.18 15.87 16.01 10,772 +0.13(+0.85%)
Mar 30, 2020 15.88 15.93 15.74 15.87 11,646 +0.30(+1.92%)
Mar 27, 2020 15.56 15.71 15.30 15.57 16,977 -0.13(-0.86%)
Mar 26, 2020 15.33 15.76 15.33 15.71 10,915 +0.65(+4.33%)
Mar 25, 2020 15.38 15.58 14.90 15.06 17,820 -0.14(-0.94%)
Mar 24, 2020 15.22 15.69 15.07 15.20 6,242 +1.05(+7.43%)
Mar 23, 2020 13.96 14.37 13.78 14.15 11,544 +0.07(+0.53%)
Mar 20, 2020 14.69 15.04 13.84 14.07 91,023 -0.25(-1.74%)
Mar 19, 2020 14.26 14.32 14.18 14.32 11,476 +0.21(+1.50%)
Mar 18, 2020 14.27 14.65 13.80 14.11 9,523 -0.79(-5.27%)
Mar 17, 2020 14.46 15.09 13.86 14.90 13,730 +0.59(+4.14%)
Mar 16, 2020 13.74 14.52 13.67 14.30 13,314 -1.07(-6.93%)
Mar 13, 2020 15.55 15.55 14.69 15.37 4,397 +0.80(+5.50%)
Mar 12, 2020 15.09 15.23 14.56 14.57 10,559 -1.23(-7.80%)
Mar 11, 2020 16.00 16.16 15.74 15.80 4,464 -0.65(-3.94%)
Mar 10, 2020 16.48 16.48 15.98 16.45 153,360 +0.51(+3.21%)
Mar 09, 2020 15.65 16.26 15.65 15.94 954,508 -0.87(-5.18%)
Mar 06, 2020 16.63 16.81 16.50 16.81 5,727 -0.29(-1.68%)
Mar 05, 2020 16.75 17.16 16.75 17.09 10,412 -0.21(-1.22%)
Mar 04, 2020 16.96 17.31 16.92 17.31 9,871 +0.81(+4.91%)
Mar 03, 2020 16.81 16.84 16.42 16.50 3,910 +0.00(+0.01%)
Mar 02, 2020 16.40 16.78 16.22 16.50 10,400 +0.12(+0.72%)
Feb 28, 2020 15.84 16.38 15.75 16.38 10,022 +0.15(+0.90%)
Feb 27, 2020 16.77 16.77 16.12 16.23 16,022 -0.61(-3.63%)
Feb 26, 2020 16.62 17.09 16.62 16.84 922,833 +0.22(+1.32%)
Feb 25, 2020 17.43 17.43 16.62 16.62 25,003 -0.22(-1.31%)
Feb 24, 2020 16.81 17.07 16.75 16.84 888,444 -0.53(-3.06%)
Feb 21, 2020 17.58 17.58 17.36 17.38 6,238 -0.17(-0.94%)
Feb 20, 2020 17.61 17.78 17.48 17.54 180,200 -0.06(-0.34%)
Feb 19, 2020 17.60 17.74 17.53 17.60 10,674 +0.31(+1.79%)
Feb 18, 2020 17.43 17.43 17.27 17.29 9,586 -0.20(-1.16%)
Feb 14, 2020 17.36 17.50 17.32 17.49 5,011 +0.33(+1.94%)
Feb 13, 2020 17.23 17.40 17.16 17.16 8,793 -0.07(-0.43%)
Feb 12, 2020 17.11 17.27 17.11 17.23 8,733 +0.18(+1.03%)
Feb 11, 2020 17.21 17.21 17.05 17.06 3,486 +0.02(+0.13%)
Feb 10, 2020 16.89 17.04 16.84 17.04 904,561 +0.15(+0.86%)
Feb 07, 2020 17.09 17.09 16.82 16.89 3,988 -0.24(-1.39%)
Feb 06, 2020 16.94 17.13 16.94 17.13 2,057 +0.24(+1.40%)
Feb 05, 2020 16.85 17.00 16.85 16.89 3,586 +0.06(+0.34%)
Feb 04, 2020 16.58 16.85 16.58 16.83 23,854 +0.34(+2.09%)
Feb 03, 2020 16.50 16.50 16.48 16.49 4,926 +0.24(+1.45%)
Jan 31, 2020 16.38 16.38 16.22 16.25 1,227 -0.36(-2.15%)
Jan 30, 2020 16.47 16.61 16.40 16.61 2,673 -0.09(-0.53%)
Jan 29, 2020 16.89 16.89 16.70 16.70 6,555 -0.03(-0.18%)
Jan 28, 2020 16.57 16.74 16.57 16.73 4,909 +0.26(+1.61%)
Jan 27, 2020 16.35 16.62 16.31 16.47 8,344 -0.29(-1.75%)
Jan 24, 2020 17.05 17.05 16.76 16.76 4,909 -0.16(-0.92%)
Jan 23, 2020 16.90 16.93 16.90 16.92 2,370 +0.02(+0.14%)
Jan 22, 2020 17.02 17.02 16.89 16.89 1,291 +0.02(+0.12%)
Jan 21, 2020 17.01 17.01 16.87 16.87 10,975 -0.17(-1.00%)
Jan 17, 2020 17.09 17.09 16.93 17.04 6,954 +0.01(+0.06%)
Jan 16, 2020 17.09 17.09 16.96 17.03 3,295 +0.05(+0.32%)
Jan 15, 2020 16.98 17.02 16.95 16.98 5,645 +0.01(+0.03%)
Jan 14, 2020 16.99 17.02 16.87 16.97 13,753 -0.08(-0.49%)
Jan 13, 2020 16.97 17.06 16.89 17.06 9,044 +0.33(+1.98%)
Jan 10, 2020 16.84 16.85 16.72 16.73 3,988 -0.08(-0.50%)
Jan 09, 2020 16.75 16.81 16.74 16.81 4,526 +0.14(+0.83%)
Jan 08, 2020 16.61 16.72 16.56 16.67 5,172 +0.18(+1.10%)
Jan 07, 2020 16.52 16.52 16.44 16.49 1,298 +0.08(+0.50%)
Jan 06, 2020 16.23 16.42 16.23 16.41 3,075 +0.07(+0.44%)
Jan 03, 2020 16.31 16.39 16.29 16.34 4,090 -0.01(-0.04%)
Jan 02, 2020 16.25 16.37 16.25 16.34 3,668 +0.33(+2.09%)
Dec 31, 2019 16.01 16.01 16.01 16.01 511 +0.02(+0.14%)
Dec 30, 2019 16.14 16.14 15.99 15.99 2,278 -0.09(-0.56%)
Dec 27, 2019 16.11 16.12 16.08 16.08 3,790 -0.01(-0.06%)
Dec 26, 2019 16.04 16.12 16.02 16.09 2,132 +0.06(+0.40%)
Dec 24, 2019 16.07 16.07 15.97 16.02 1,639 -0.02(-0.15%)
Dec 23, 2019 16.08 16.08 16.02 16.05 2,354 +0.03(+0.21%)
Dec 20, 2019 15.91 16.01 15.91 16.01 3,483 +0.09(+0.55%)
Dec 19, 2019 15.92 15.95 15.91 15.93 2,775 +0.06(+0.40%)
Dec 18, 2019 15.90 15.90 15.86 15.86 2,990 -0.04(-0.25%)
Dec 17, 2019 15.87 15.90 15.87 15.90 383 -0.00(-0.03%)
Dec 16, 2019 15.94 15.94 15.87 15.91 2,065 +0.08(+0.50%)
Dec 13, 2019 15.84 15.87 15.83 15.83 1,434 +0.11(+0.72%)
Dec 12, 2019 15.56 15.56 15.71 10,566 +0.15(+0.97%)
Dec 11, 2019 15.56 15.56 15.56 111 +0.00(+0.00%)
Dec 10, 2019 15.62 15.62 15.56 15.56 669 +0.08(+0.54%)
Dec 09, 2019 15.62 15.62 15.48 15.48 613 -0.14(-0.90%)
Dec 06, 2019 15.71 15.71 15.42 15.62 11,781 +0.26(+1.71%)
Dec 05, 2019 15.36 15.36 15.36 115 +0.00(+0.00%)
Dec 04, 2019 15.36 15.36 15.36 142 +0.00(+0.00%)
Dec 03, 2019 15.28 15.39 15.27 15.36 2,230 -0.02(-0.12%)
Dec 02, 2019 15.41 15.41 15.38 15.38 742 -0.04(-0.27%)
Nov 29, 2019 15.43 15.48 15.42 15.42 1,024 -0.14(-0.89%)
Nov 27, 2019 15.47 15.60 15.46 15.56 3,380 +0.14(+0.89%)
Nov 26, 2019 15.42 15.42 15.42 15.42 220 -0.00(-0.00%)
Nov 25, 2019 15.49 15.49 15.40 15.42 707 +0.19(+1.22%)
Nov 22, 2019 15.30 15.32 15.24 15.24 922 +0.02(+0.12%)
Nov 21, 2019 15.20 15.23 15.20 15.22 1,919 -0.03(-0.19%)
Nov 20, 2019 15.25 15.26 15.25 15.25 485 +0.14(+0.90%)
Nov 19, 2019 15.11 15.11 15.11 130 +0.00(+0.00%)
Nov 18, 2019 15.11 15.11 15.07 15.11 1,768 +0.01(+0.06%)
Nov 15, 2019 15.09 15.14 15.08 15.10 1,331 +0.06(+0.39%)
Nov 14, 2019 15.00 15.04 15.00 15.04 306 +0.00(+0.01%)
Nov 13, 2019 15.23 15.23 15.04 15.04 5,762 -0.08(-0.54%)
Nov 12, 2019 15.32 15.32 15.12 15.12 1,394 +0.12(+0.80%)
Nov 11, 2019 14.93 15.00 14.93 15.00 11,984 -0.11(-0.71%)
Nov 08, 2019 15.03 15.11 15.03 15.11 2,151 +0.09(+0.59%)
Nov 07, 2019 15.03 15.04 14.98 15.02 1,539 +0.03(+0.20%)
Nov 06, 2019 15.05 15.05 14.95 14.99 1,162 -0.14(-0.90%)
Nov 05, 2019 15.26 15.26 15.04 15.13 1,412 -0.02(-0.13%)
Nov 04, 2019 15.21 15.21 15.15 15.15 559 +0.13(+0.88%)
Nov 01, 2019 15.04 15.06 14.94 15.02 1,741 +0.35(+2.36%)
Oct 31, 2019 14.67 14.67 14.67 14.67 298 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.