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 (%)
Dec 29, 2023 20.18 20.29 20.10 20.17 26,386 -0.06(-0.30%)
Dec 28, 2023 20.12 20.36 20.12 20.23 83,927 +0.13(+0.65%)
Dec 27, 2023 19.98 20.20 19.98 20.10 20,890 +0.12(+0.60%)
Dec 26, 2023 19.74 20.03 19.74 19.98 29,014 +0.24(+1.21%)
Dec 22, 2023 19.70 19.83 19.57 19.74 25,958 -0.73(-3.55%)
Dec 21, 2023 20.27 20.50 20.27 20.47 31,010 +0.36(+1.78%)
Dec 20, 2023 20.42 20.50 20.11 20.11 20,191 -0.37(-1.80%)
Dec 19, 2023 20.20 20.56 20.20 20.48 63,686 +0.37(+1.83%)
Dec 18, 2023 20.11 20.18 20.01 20.11 37,919 -0.07(-0.34%)
Dec 15, 2023 20.28 20.41 20.17 20.18 18,352 -0.23(-1.12%)
Dec 14, 2023 20.26 20.53 19.95 20.41 98,751 +0.18(+0.88%)
Dec 13, 2023 19.87 20.29 19.76 20.23 34,409 +0.36(+1.80%)
Dec 12, 2023 19.74 19.93 19.62 19.87 17,135 +0.08(+0.40%)
Dec 11, 2023 19.73 19.86 19.69 19.79 22,485 -0.04(-0.20%)
Dec 08, 2023 19.77 19.95 19.72 19.83 24,404 -0.03(-0.15%)
Dec 07, 2023 19.82 19.91 19.72 19.86 32,557 +0.20(+1.01%)
Dec 06, 2023 19.78 19.91 19.66 19.66 24,047 +0.00(+0.00%)
Dec 05, 2023 19.56 19.68 19.54 19.66 12,149 -0.08(-0.40%)
Dec 04, 2023 19.73 19.89 19.65 19.74 38,386 -0.27(-1.34%)
Dec 01, 2023 19.64 20.08 19.64 20.01 76,710 +0.33(+1.67%)
Nov 30, 2023 19.74 19.74 19.63 19.68 13,892 -0.14(-0.70%)
Nov 29, 2023 19.92 20.00 19.82 19.82 12,000 -0.02(-0.10%)
Nov 28, 2023 19.81 19.91 19.73 19.84 14,855 -0.03(-0.15%)
Nov 27, 2023 19.85 19.95 19.79 19.87 35,108 +0.01(+0.05%)
Nov 24, 2023 19.78 19.91 19.73 19.86 10,218 -0.05(-0.25%)
Nov 22, 2023 19.92 20.04 19.85 19.91 16,907 +0.09(+0.45%)
Nov 21, 2023 19.90 20.06 19.69 19.82 22,368 -0.16(-0.80%)
Nov 20, 2023 19.78 20.08 19.22 19.98 14,703 +0.25(+1.26%)
Nov 17, 2023 19.71 19.78 19.64 19.73 12,089 +0.01(+0.05%)
Nov 16, 2023 19.87 19.93 19.65 19.72 10,873 -0.22(-1.10%)
Nov 15, 2023 19.99 20.21 19.94 19.94 38,837 -0.02(-0.10%)
Nov 14, 2023 19.84 20.08 19.73 19.96 34,384 +0.35(+1.77%)
Nov 13, 2023 19.53 19.68 19.43 19.61 54,952 -0.05(-0.25%)
Nov 10, 2023 19.35 19.74 19.35 19.66 48,314 +0.22(+1.12%)
Nov 09, 2023 19.87 20.01 19.43 19.44 75,999 +0.05(+0.26%)
Nov 08, 2023 19.61 19.63 19.23 19.39 106,953 +0.34(+1.77%)
Nov 07, 2023 18.91 19.13 18.89 19.06 43,461 +0.14(+0.74%)
Nov 06, 2023 19.20 19.23 18.89 18.92 13,738 -0.18(-0.94%)
Nov 03, 2023 18.82 19.11 18.82 19.10 8,636 +0.65(+3.50%)
Nov 02, 2023 18.36 18.51 18.36 18.45 7,427 +0.40(+2.20%)
Nov 01, 2023 17.95 18.05 17.82 18.05 9,078 +0.04(+0.22%)
Oct 31, 2023 17.93 18.11 17.85 18.01 17,858 +0.20(+1.12%)
Oct 30, 2023 17.87 17.93 17.72 17.81 34,556 +0.10(+0.56%)
Oct 27, 2023 17.86 17.88 17.71 17.71 11,863 -0.06(-0.34%)
Oct 26, 2023 17.78 17.97 17.64 17.77 57,658 -0.05(-0.28%)
Oct 25, 2023 18.11 18.11 17.81 17.82 17,616 -0.49(-2.66%)
Oct 24, 2023 18.03 18.34 17.94 18.31 25,733 +0.50(+2.79%)
Oct 23, 2023 17.72 17.94 17.64 17.81 9,348 -0.06(-0.33%)
Oct 20, 2023 17.95 18.00 17.84 17.87 10,849 -0.13(-0.72%)
Oct 19, 2023 18.02 18.19 17.94 18.00 8,780 -0.06(-0.33%)
Oct 18, 2023 18.13 18.29 18.02 18.06 30,613 -0.27(-1.46%)
Oct 17, 2023 18.15 18.43 18.10 18.33 17,112 -0.06(-0.32%)
Oct 16, 2023 18.22 18.39 18.15 18.39 11,780 +0.15(+0.82%)
Oct 13, 2023 18.41 18.41 18.21 18.24 9,177 -0.25(-1.34%)
Oct 12, 2023 18.68 18.68 18.44 18.49 11,109 -0.19(-1.01%)
Oct 11, 2023 18.70 18.81 18.64 18.68 13,022 +0.00(+0.00%)
Oct 10, 2023 18.45 18.77 18.45 18.68 39,536 +0.29(+1.57%)
Oct 09, 2023 18.15 18.40 18.13 18.39 8,451 -0.02(-0.11%)
Oct 06, 2023 18.06 18.41 18.06 18.41 24,469 +0.29(+1.59%)
Oct 05, 2023 18.17 18.23 17.95 18.12 13,562 +0.05(+0.28%)
Oct 04, 2023 17.97 18.07 17.89 18.07 20,556 +0.02(+0.11%)
Oct 03, 2023 18.10 18.15 17.96 18.05 72,999 -0.22(-1.20%)
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.