Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

20.69 +0.05 (+0.24%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.21 20.38 20.21 20.37 11,068 +0.19(+0.94%)
Jun 29, 2023 20.21 20.32 20.17 20.18 9,684 -0.23(-1.13%)
Jun 28, 2023 20.43 20.60 20.41 20.41 17,820 -0.05(-0.24%)
Jun 27, 2023 20.11 20.49 20.11 20.46 21,780 +0.48(+2.38%)
Jun 26, 2023 19.74 20.02 19.74 19.98 10,976 +0.23(+1.16%)
Jun 23, 2023 19.84 19.89 19.71 19.76 12,670 -0.45(-2.21%)
Jun 22, 2023 20.09 20.21 19.98 20.20 46,865 +0.03(+0.15%)
Jun 21, 2023 20.28 20.42 19.93 20.17 60,898 -0.26(-1.26%)
Jun 20, 2023 20.61 20.61 20.31 20.43 27,242 -0.24(-1.15%)
Jun 16, 2023 20.77 20.84 20.67 20.67 11,941 -0.08(-0.38%)
Jun 15, 2023 20.45 20.75 20.35 20.75 11,148 +0.16(+0.77%)
Jun 14, 2023 20.48 20.59 20.31 20.59 18,010 +0.17(+0.83%)
Jun 13, 2023 20.21 20.43 20.19 20.42 36,167 +0.34(+1.68%)
Jun 12, 2023 19.89 20.17 19.89 20.08 11,296 +0.06(+0.30%)
Jun 09, 2023 19.90 20.14 19.85 20.02 11,833 +0.19(+0.95%)
Jun 08, 2023 19.57 19.83 19.51 19.83 11,692 +0.06(+0.30%)
Jun 07, 2023 20.05 20.18 19.74 19.77 16,440 -0.46(-2.26%)
Jun 06, 2023 20.07 20.27 20.02 20.23 15,722 +0.18(+0.89%)
Jun 05, 2023 19.69 20.10 19.69 20.05 16,245 +0.13(+0.65%)
Jun 02, 2023 19.97 20.16 19.82 19.92 12,927 +0.08(+0.40%)
Jun 01, 2023 19.61 19.84 19.49 19.84 14,702 +0.40(+2.04%)
May 31, 2023 19.30 19.56 19.19 19.45 26,629 +0.08(+0.41%)
May 30, 2023 19.58 19.58 19.35 19.37 34,312 -0.08(-0.41%)
May 26, 2023 19.34 19.58 19.22 19.45 38,707 +0.19(+0.98%)
May 25, 2023 19.45 19.60 19.22 19.26 151,022 -0.28(-1.42%)
May 24, 2023 19.54 19.64 19.39 19.54 12,944 -0.49(-2.43%)
May 23, 2023 20.10 20.24 19.95 20.02 9,630 -0.38(-1.85%)
May 22, 2023 20.33 20.45 20.27 20.40 84,440 +0.19(+0.93%)
May 19, 2023 20.34 20.37 20.15 20.21 70,758 -0.10(-0.49%)
May 18, 2023 20.25 20.38 20.20 20.31 22,377 +0.11(+0.54%)
May 17, 2023 19.98 20.20 19.92 20.20 84,131 +0.28(+1.39%)
May 16, 2023 20.01 20.01 19.78 19.92 30,684 -0.40(-1.95%)
May 15, 2023 20.09 20.32 20.00 20.32 10,988 +0.27(+1.34%)
May 12, 2023 20.28 20.28 19.97 20.05 5,740 -0.22(-1.08%)
May 11, 2023 20.18 20.35 20.18 20.27 20,739 +0.17(+0.84%)
May 10, 2023 20.08 20.15 19.95 20.10 26,922 +0.02(+0.10%)
May 09, 2023 19.89 20.09 19.89 20.08 14,122 +0.03(+0.15%)
May 08, 2023 19.97 20.15 19.97 20.05 12,203 +0.00(+0.00%)
May 05, 2023 19.79 20.05 19.71 20.05 11,226 +0.31(+1.56%)
May 04, 2023 19.58 19.83 19.57 19.75 45,407 +0.07(+0.35%)
May 03, 2023 19.67 19.83 19.59 19.68 18,603 +0.10(+0.51%)
May 02, 2023 19.77 19.77 19.48 19.58 16,475 -0.31(-1.55%)
May 01, 2023 19.81 19.99 19.77 19.88 31,465 -0.10(-0.50%)
Apr 28, 2023 19.86 19.98 19.86 19.98 8,561 +0.07(+0.35%)
Apr 27, 2023 19.64 19.92 19.53 19.91 34,132 +0.29(+1.47%)
Apr 26, 2023 19.81 19.81 19.52 19.63 13,859 -0.05(-0.25%)
Apr 25, 2023 19.88 19.95 19.67 19.68 12,352 -0.30(-1.49%)
Apr 24, 2023 20.02 20.02 19.88 19.97 9,330 -0.03(-0.15%)
Apr 21, 2023 19.85 20.04 19.85 20.00 13,556 +0.01(+0.05%)
Apr 20, 2023 20.01 20.19 19.98 19.99 28,967 -0.15(-0.74%)
Apr 19, 2023 20.07 20.24 20.07 20.14 14,190 -0.17(-0.83%)
Apr 18, 2023 20.38 20.40 20.19 20.31 18,939 +0.21(+1.04%)
Apr 17, 2023 19.94 20.17 19.94 20.10 12,464 -0.17(-0.83%)
Apr 14, 2023 20.29 20.40 20.16 20.27 8,840 -0.08(-0.39%)
Apr 13, 2023 20.17 20.39 20.17 20.35 11,407 +0.37(+1.84%)
Apr 12, 2023 20.23 20.23 19.88 19.98 13,998 -0.11(-0.54%)
Apr 11, 2023 20.05 20.11 19.99 20.09 14,002 +0.04(+0.20%)
Apr 10, 2023 19.87 20.13 19.84 20.05 18,806 -0.02(-0.10%)
Apr 06, 2023 19.97 20.16 19.87 20.07 13,762 -0.06(-0.30%)
Apr 05, 2023 20.23 20.23 19.91 20.13 11,325 -0.20(-0.98%)
Apr 04, 2023 20.28 20.40 20.15 20.33 18,099 +0.13(+0.64%)
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.