Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

20.70 +0.06 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.64 20.76 20.59 20.70 10,641 +0.06(+0.29%)
Mar 27, 2024 20.62 20.74 20.53 20.64 16,788 +0.28(+1.38%)
Mar 26, 2024 20.50 20.60 20.30 20.36 11,525 -0.03(-0.15%)
Mar 25, 2024 20.50 20.50 20.22 20.39 28,687 -0.28(-1.35%)
Mar 22, 2024 20.74 20.74 20.54 20.67 12,699 -0.15(-0.72%)
Mar 21, 2024 20.91 20.98 20.73 20.82 18,805 -0.10(-0.48%)
Mar 20, 2024 20.61 20.99 20.61 20.92 18,172 +0.31(+1.50%)
Mar 19, 2024 20.60 20.65 20.36 20.61 22,107 -0.04(-0.19%)
Mar 18, 2024 20.71 20.78 20.50 20.65 27,788 +0.16(+0.78%)
Mar 15, 2024 20.50 20.51 20.31 20.49 12,446 -0.10(-0.49%)
Mar 14, 2024 20.87 20.87 20.49 20.59 10,979 -0.32(-1.53%)
Mar 13, 2024 20.89 21.03 20.66 20.91 22,646 +0.16(+0.77%)
Mar 12, 2024 20.81 21.00 20.64 20.75 22,095 -0.02(-0.10%)
Mar 11, 2024 20.54 20.89 20.38 20.77 25,966 +0.51(+2.52%)
Mar 08, 2024 20.51 20.57 20.26 20.26 33,664 +0.00(+0.00%)
Mar 07, 2024 20.17 20.46 20.14 20.26 19,103 +0.26(+1.30%)
Mar 06, 2024 20.00 20.17 19.98 20.00 20,626 +0.16(+0.81%)
Mar 05, 2024 20.09 20.09 19.73 19.84 15,304 -0.35(-1.73%)
Mar 04, 2024 20.37 20.48 20.10 20.19 18,439 -0.33(-1.61%)
Mar 01, 2024 20.33 20.60 20.28 20.52 17,479 +0.37(+1.84%)
Feb 29, 2024 20.30 20.36 19.94 20.15 41,817 -0.13(-0.64%)
Feb 28, 2024 20.47 20.47 20.27 20.28 23,839 -0.24(-1.17%)
Feb 27, 2024 20.55 20.67 20.49 20.52 76,424 -0.08(-0.39%)
Feb 26, 2024 20.43 20.62 20.37 20.60 124,775 +0.09(+0.44%)
Feb 23, 2024 20.61 20.62 20.51 20.51 16,374 -0.16(-0.77%)
Feb 22, 2024 20.62 20.74 20.55 20.67 19,700 +0.25(+1.22%)
Feb 21, 2024 20.56 20.57 20.35 20.42 13,590 -0.08(-0.39%)
Feb 20, 2024 20.76 20.76 20.43 20.50 26,298 -0.58(-2.75%)
Feb 16, 2024 21.06 21.20 20.99 21.08 42,468 -0.02(-0.09%)
Feb 15, 2024 20.83 21.24 20.83 21.10 88,338 +0.25(+1.20%)
Feb 14, 2024 20.48 20.89 20.46 20.85 26,330 +0.75(+3.73%)
Feb 13, 2024 20.32 20.32 20.06 20.10 19,882 -0.46(-2.24%)
Feb 12, 2024 20.47 20.77 20.47 20.56 21,614 +0.07(+0.34%)
Feb 09, 2024 20.44 20.49 20.31 20.49 84,007 +0.01(+0.05%)
Feb 08, 2024 20.41 20.55 20.41 20.48 60,030 +0.06(+0.29%)
Feb 07, 2024 20.39 20.50 20.29 20.42 56,986 +0.03(+0.15%)
Feb 06, 2024 20.14 20.44 20.14 20.39 18,734 +0.38(+1.90%)
Feb 05, 2024 20.21 20.21 19.85 20.01 33,006 -0.11(-0.55%)
Feb 02, 2024 19.94 20.17 19.85 20.12 24,093 +0.35(+1.77%)
Feb 01, 2024 19.62 19.83 19.59 19.77 13,993 +0.18(+0.92%)
Jan 31, 2024 19.59 19.86 19.56 19.59 13,686 -0.15(-0.76%)
Jan 30, 2024 20.00 20.00 19.74 19.74 25,469 -0.24(-1.20%)
Jan 29, 2024 19.84 20.00 19.76 19.98 33,986 +0.17(+0.86%)
Jan 26, 2024 19.82 19.95 19.81 19.81 34,317 -0.08(-0.40%)
Jan 25, 2024 19.85 19.92 19.72 19.89 17,982 +0.06(+0.30%)
Jan 24, 2024 20.10 20.21 19.83 19.83 10,722 +0.05(+0.25%)
Jan 23, 2024 19.67 19.87 19.65 19.78 21,475 +0.37(+1.91%)
Jan 22, 2024 19.19 19.48 19.19 19.41 22,992 +0.14(+0.73%)
Jan 19, 2024 19.25 19.32 19.12 19.27 23,848 +0.04(+0.21%)
Jan 18, 2024 19.21 19.32 19.09 19.23 22,789 +0.21(+1.10%)
Jan 17, 2024 19.15 19.15 18.82 19.02 80,805 -0.43(-2.21%)
Jan 16, 2024 19.60 19.69 19.43 19.45 35,985 -0.66(-3.28%)
Jan 12, 2024 20.18 20.32 20.08 20.11 11,214 -0.08(-0.40%)
Jan 11, 2024 20.06 20.21 19.92 20.19 66,230 +0.08(+0.40%)
Jan 10, 2024 19.97 20.15 19.97 20.11 14,863 +0.20(+1.00%)
Jan 09, 2024 19.82 19.91 19.82 19.91 18,452 +0.11(+0.56%)
Jan 08, 2024 19.54 19.82 19.52 19.80 27,857 +0.25(+1.28%)
Jan 05, 2024 19.67 19.75 19.50 19.55 11,239 -0.11(-0.56%)
Jan 04, 2024 19.61 19.80 19.55 19.66 23,450 +0.05(+0.25%)
Jan 03, 2024 19.53 19.67 19.53 19.61 78,710 -0.13(-0.66%)
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.