Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

20.76 +0.12 (+0.58%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 20.09 20.26 19.98 20.20 11,567 +0.01(+0.05%)
Mar 31, 2023 19.92 20.19 19.92 20.19 209,750 +0.19(+0.94%)
Mar 30, 2023 19.98 20.09 19.82 20.00 17,116 +0.10(+0.50%)
Mar 29, 2023 19.72 19.90 19.58 19.90 244,207 +0.28(+1.42%)
Mar 28, 2023 19.63 19.66 19.51 19.63 27,374 -0.09(-0.45%)
Mar 27, 2023 19.79 19.83 19.66 19.72 9,602 -0.08(-0.40%)
Mar 24, 2023 19.76 19.85 19.63 19.79 152,042 +0.22(+1.12%)
Mar 23, 2023 19.65 19.96 19.54 19.58 25,536 +0.06(+0.31%)
Mar 22, 2023 19.66 19.84 19.52 19.52 7,172 -0.11(-0.56%)
Mar 21, 2023 19.58 19.67 19.44 19.63 55,473 +0.14(+0.71%)
Mar 20, 2023 19.45 19.58 19.36 19.49 10,463 +0.02(+0.10%)
Mar 17, 2023 19.65 19.65 19.36 19.47 9,208 +0.01(+0.05%)
Mar 16, 2023 18.93 19.46 18.93 19.46 10,932 +0.61(+3.21%)
Mar 15, 2023 18.71 18.91 18.67 18.85 21,675 -0.33(-1.71%)
Mar 14, 2023 19.09 19.26 18.99 19.18 17,340 +0.23(+1.20%)
Mar 13, 2023 18.73 19.08 18.66 18.95 28,352 +0.27(+1.43%)
Mar 10, 2023 18.90 18.91 18.64 18.68 15,758 -0.28(-1.47%)
Mar 09, 2023 19.24 19.27 18.84 18.96 33,312 -0.29(-1.50%)
Mar 08, 2023 19.18 19.28 19.06 19.25 86,129 +0.15(+0.78%)
Mar 07, 2023 19.38 19.47 19.08 19.10 77,715 -0.44(-2.24%)
Mar 06, 2023 19.68 19.79 19.54 19.54 12,478 -0.08(-0.40%)
Mar 03, 2023 19.34 19.71 19.14 19.62 51,461 +0.35(+1.80%)
Mar 02, 2023 18.79 19.27 18.72 19.27 17,684 +0.36(+1.89%)
Mar 01, 2023 18.99 18.99 18.77 18.91 22,653 +0.18(+0.95%)
Feb 28, 2023 18.76 18.83 18.72 18.73 6,715 -0.08(-0.42%)
Feb 27, 2023 18.90 18.90 18.75 18.81 19,723 +0.07(+0.37%)
Feb 24, 2023 18.92 18.98 18.72 18.74 46,368 -0.76(-3.92%)
Feb 23, 2023 19.69 19.69 19.21 19.51 121,057 -0.03(-0.15%)
Feb 22, 2023 19.53 19.63 19.46 19.54 15,543 -0.04(-0.20%)
Feb 21, 2023 19.86 19.89 19.56 19.58 18,126 -0.55(-2.71%)
Feb 17, 2023 20.08 20.12 19.88 20.12 25,473 -0.18(-0.88%)
Feb 16, 2023 20.11 20.46 20.11 20.30 14,301 +0.16(+0.79%)
Feb 15, 2023 19.74 20.25 19.57 20.14 30,232 +0.40(+2.01%)
Feb 14, 2023 19.65 19.81 19.46 19.75 34,065 +0.08(+0.40%)
Feb 13, 2023 19.40 19.77 19.36 19.67 25,114 +0.10(+0.51%)
Feb 10, 2023 19.77 19.77 19.44 19.57 50,123 -0.30(-1.50%)
Feb 09, 2023 19.90 20.33 19.82 19.86 243,340 +0.20(+1.01%)
Feb 08, 2023 19.92 20.00 19.67 19.67 41,568 -0.28(-1.39%)
Feb 07, 2023 19.74 20.07 19.66 19.94 24,489 +0.33(+1.67%)
Feb 06, 2023 19.92 19.92 19.55 19.62 33,178 -0.51(-2.52%)
Feb 03, 2023 20.59 20.59 20.11 20.12 75,130 -0.70(-3.38%)
Feb 02, 2023 20.73 20.94 20.56 20.83 40,033 +0.40(+1.94%)
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.