Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

22.46 -0.43 (-1.88%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.73 18.79 18.69 18.70 6,728 -0.08(-0.42%)
Feb 27, 2023 18.87 18.87 18.72 18.78 19,761 +0.07(+0.37%)
Feb 24, 2023 18.88 18.94 18.69 18.71 46,457 -0.76(-3.92%)
Feb 23, 2023 19.65 19.65 19.17 19.47 121,290 -0.03(-0.15%)
Feb 22, 2023 19.49 19.59 19.42 19.50 15,573 -0.04(-0.20%)
Feb 21, 2023 19.83 19.85 19.52 19.54 18,161 -0.54(-2.71%)
Feb 17, 2023 20.04 20.08 19.85 20.08 25,522 -0.18(-0.88%)
Feb 16, 2023 20.07 20.42 20.07 20.26 14,328 +0.16(+0.79%)
Feb 15, 2023 19.70 20.21 19.53 20.10 30,290 +0.40(+2.01%)
Feb 14, 2023 19.61 19.78 19.42 19.71 34,130 +0.08(+0.40%)
Feb 13, 2023 19.36 19.73 19.32 19.63 25,163 +0.10(+0.51%)
Feb 10, 2023 19.74 19.74 19.40 19.53 50,220 -0.30(-1.50%)
Feb 09, 2023 19.87 20.29 19.78 19.83 243,808 +0.20(+1.01%)
Feb 08, 2023 19.89 19.96 19.63 19.63 41,648 -0.28(-1.39%)
Feb 07, 2023 19.70 20.03 19.62 19.91 24,536 +0.33(+1.67%)
Feb 06, 2023 19.89 19.89 19.51 19.58 33,242 -0.51(-2.52%)
Feb 03, 2023 20.55 20.55 20.07 20.08 75,274 -0.70(-3.38%)
Feb 02, 2023 20.69 20.90 20.52 20.79 40,110 +0.40(+1.94%)
Feb 01, 2023 20.04 20.55 19.86 20.39 74,164 +0.21(+1.03%)
Jan 31, 2023 19.98 20.22 19.86 20.18 102,349 +0.33(+1.65%)
Jan 30, 2023 20.12 20.12 19.86 19.86 141,076 -0.51(-2.48%)
Jan 27, 2023 20.26 20.52 20.04 20.36 172,527 -0.03(-0.15%)
Jan 26, 2023 20.35 20.44 19.93 20.39 30,850 +0.30(+1.48%)
Jan 25, 2023 19.81 20.09 19.68 20.09 18,183 +0.16(+0.80%)
Jan 24, 2023 19.87 19.94 19.84 19.94 18,766 -0.07(-0.35%)
Jan 23, 2023 19.61 20.00 19.61 20.00 184,417 +0.52(+2.64%)
Jan 20, 2023 19.25 19.58 19.20 19.49 50,343 +0.30(+1.55%)
Jan 19, 2023 19.30 19.35 19.12 19.19 14,809 -0.19(-0.97%)
Jan 18, 2023 19.78 19.94 19.37 19.38 42,608 -0.02(-0.10%)
Jan 17, 2023 19.42 19.46 19.27 19.40 19,450 +0.09(+0.46%)
Jan 13, 2023 19.09 19.39 19.09 19.31 17,357 +0.03(+0.15%)
Jan 12, 2023 19.25 19.28 18.88 19.28 36,296 -0.13(-0.66%)
Jan 11, 2023 19.33 19.42 19.21 19.41 14,451 +0.03(+0.15%)
Jan 10, 2023 19.01 19.44 18.91 19.38 18,572 +0.30(+1.56%)
Jan 09, 2023 19.06 19.28 19.03 19.08 25,717 -0.01(-0.05%)
Jan 06, 2023 18.87 19.09 18.68 19.09 16,893 +0.23(+1.21%)
Jan 05, 2023 18.71 18.88 18.67 18.87 16,773 -0.01(-0.05%)
Jan 04, 2023 18.98 19.20 18.88 18.88 13,375 +0.10(+0.53%)
Jan 03, 2023 18.76 18.94 18.50 18.78 93,076 +0.20(+1.07%)
Dec 30, 2022 18.39 18.61 18.38 18.58 60,455 -0.04(-0.21%)
Dec 29, 2022 17.98 18.72 17.98 18.62 108,606 +0.78(+4.36%)
Dec 28, 2022 18.12 18.32 17.84 17.84 51,616 -0.20(-1.10%)
Dec 27, 2022 18.18 18.30 17.94 18.04 357,765 -0.14(-0.76%)
Dec 23, 2022 18.14 18.21 17.92 18.18 75,794 -0.14(-0.76%)
Dec 22, 2022 18.32 18.34 17.99 18.32 122,907 -0.26(-1.39%)
Dec 21, 2022 18.18 18.57 18.16 18.57 62,411 +0.35(+1.90%)
Dec 20, 2022 17.94 18.23 17.91 18.23 82,164 +0.38(+2.11%)
Dec 19, 2022 18.30 18.32 17.85 17.85 28,761 -0.48(-2.59%)
Dec 16, 2022 18.21 18.35 17.97 18.32 50,291 +0.11(+0.60%)
Dec 15, 2022 18.82 18.82 18.13 18.22 19,420 -0.71(-3.77%)
Dec 14, 2022 18.98 19.22 18.85 18.93 25,459 +0.06(+0.31%)
Dec 13, 2022 19.38 19.48 18.77 18.87 40,862 +0.07(+0.37%)
Dec 12, 2022 18.91 18.91 18.65 18.80 19,744 +0.10(+0.53%)
Dec 09, 2022 18.82 18.97 18.70 18.70 24,625 +0.00(+0.00%)
Dec 08, 2022 18.58 18.75 18.43 18.70 26,686 +0.15(+0.80%)
Dec 07, 2022 18.46 18.55 18.32 18.55 23,363 +0.12(+0.65%)
Dec 06, 2022 18.78 18.78 18.37 18.43 56,327 -0.18(-0.96%)
Dec 05, 2022 19.23 19.29 18.61 18.61 86,059 -0.59(-3.09%)
Dec 02, 2022 18.79 19.42 18.79 19.21 71,977 +0.08(+0.41%)
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.