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 (%)
Sep 29, 2023 18.57 18.66 18.45 18.54 8,592 +0.25(+1.36%)
Sep 28, 2023 18.22 18.37 18.14 18.29 10,105 +0.02(+0.11%)
Sep 27, 2023 18.29 18.44 18.16 18.27 10,708 +0.01(+0.05%)
Sep 26, 2023 18.32 18.36 18.22 18.26 10,840 -0.24(-1.29%)
Sep 25, 2023 18.46 18.51 18.45 18.50 10,449 +0.08(+0.43%)
Sep 22, 2023 18.30 18.55 18.30 18.42 7,668 +0.24(+1.31%)
Sep 21, 2023 18.40 18.40 18.18 18.18 22,781 -0.46(-2.45%)
Sep 20, 2023 18.86 18.92 18.64 18.64 13,482 -0.33(-1.73%)
Sep 19, 2023 18.93 19.12 18.91 18.97 204,172 -0.14(-0.73%)
Sep 18, 2023 19.12 19.17 19.00 19.11 26,538 -0.07(-0.36%)
Sep 15, 2023 19.19 19.27 19.14 19.17 19,139 -0.17(-0.87%)
Sep 14, 2023 19.22 19.38 19.16 19.34 9,425 +0.18(+0.93%)
Sep 13, 2023 19.27 19.27 19.10 19.16 12,819 -0.23(-1.18%)
Sep 12, 2023 19.41 19.49 19.22 19.39 6,392 -0.13(-0.66%)
Sep 11, 2023 19.32 19.52 19.32 19.52 24,434 +0.25(+1.29%)
Sep 08, 2023 19.35 19.42 19.25 19.27 9,667 -0.11(-0.56%)
Sep 07, 2023 19.21 19.46 19.21 19.38 17,555 -0.13(-0.66%)
Sep 06, 2023 19.61 19.61 19.45 19.51 7,861 -0.06(-0.31%)
Sep 05, 2023 19.67 19.67 19.52 19.57 14,176 -0.22(-1.11%)
Sep 01, 2023 19.80 19.99 19.70 19.79 13,881 +0.09(+0.45%)
Aug 31, 2023 19.62 19.70 19.55 19.70 315,477 +0.11(+0.56%)
Aug 30, 2023 19.58 19.66 19.52 19.59 12,504 -0.05(-0.25%)
Aug 29, 2023 19.22 19.65 19.22 19.64 9,329 +0.42(+2.17%)
Aug 28, 2023 19.13 19.31 19.13 19.22 13,102 +0.12(+0.62%)
Aug 25, 2023 19.02 19.16 18.86 19.11 12,745 +0.15(+0.79%)
Aug 24, 2023 19.21 19.24 18.96 18.96 22,341 -0.39(-2.00%)
Aug 23, 2023 19.12 19.34 19.12 19.34 20,093 +0.18(+0.93%)
Aug 22, 2023 19.13 19.35 19.13 19.16 26,469 +0.10(+0.52%)
Aug 21, 2023 18.94 19.11 18.94 19.07 21,379 +0.09(+0.47%)
Aug 18, 2023 18.93 19.00 18.85 18.98 11,862 -0.08(-0.42%)
Aug 17, 2023 19.31 19.40 19.05 19.06 7,916 -0.17(-0.88%)
Aug 16, 2023 19.37 19.39 19.15 19.22 10,371 -0.26(-1.33%)
Aug 15, 2023 19.72 19.72 19.48 19.48 10,669 -0.27(-1.36%)
Aug 14, 2023 19.62 19.76 19.58 19.75 11,162 +0.03(+0.15%)
Aug 11, 2023 19.72 19.76 19.61 19.72 13,533 -0.13(-0.65%)
Aug 10, 2023 19.71 20.07 19.71 19.85 24,763 +0.27(+1.37%)
Aug 09, 2023 19.94 19.94 19.56 19.58 6,785 -0.40(-1.99%)
Aug 08, 2023 19.91 19.98 19.80 19.98 11,528 -0.29(-1.42%)
Aug 07, 2023 20.33 20.47 20.21 20.27 197,079 -0.11(-0.54%)
Aug 04, 2023 20.46 20.61 20.32 20.38 32,768 -0.04(-0.19%)
Aug 03, 2023 20.32 20.55 20.32 20.42 22,617 +0.02(+0.10%)
Aug 02, 2023 20.63 20.65 20.32 20.40 22,811 -0.63(-2.98%)
Aug 01, 2023 21.07 21.13 21.01 21.02 35,621 -0.29(-1.35%)
Jul 31, 2023 21.26 21.37 21.22 21.31 16,507 +0.15(+0.70%)
Jul 28, 2023 21.13 21.26 21.06 21.16 11,300 +0.26(+1.24%)
Jul 27, 2023 21.17 21.28 20.90 20.90 15,799 +0.00(+0.00%)
Jul 26, 2023 20.70 20.92 20.64 20.90 17,725 +0.11(+0.53%)
Jul 25, 2023 20.73 20.87 20.73 20.80 11,731 -0.14(-0.66%)
Jul 24, 2023 20.81 20.96 20.75 20.93 10,309 +0.08(+0.38%)
Jul 21, 2023 20.90 20.95 20.83 20.85 21,856 -0.06(-0.28%)
Jul 20, 2023 21.15 21.15 20.80 20.91 19,551 -0.44(-2.05%)
Jul 19, 2023 21.31 21.44 21.23 21.35 17,934 +0.08(+0.37%)
Jul 18, 2023 21.29 21.34 21.18 21.27 11,180 +0.03(+0.14%)
Jul 17, 2023 21.01 21.35 20.89 21.24 11,696 +0.25(+1.18%)
Jul 14, 2023 21.21 21.32 20.97 20.99 39,501 -0.26(-1.22%)
Jul 13, 2023 21.01 21.31 20.88 21.25 26,048 +0.47(+2.25%)
Jul 12, 2023 20.75 20.85 20.64 20.79 24,510 +0.21(+1.01%)
Jul 11, 2023 19.96 20.60 19.96 20.58 24,360 +0.74(+3.71%)
Jul 10, 2023 19.68 19.88 19.65 19.84 40,099 +0.06(+0.30%)
Jul 07, 2023 19.61 19.93 19.58 19.78 10,918 +0.22(+1.12%)
Jul 06, 2023 19.46 19.68 19.46 19.56 42,050 -0.43(-2.14%)
Jul 05, 2023 20.19 20.19 19.94 19.99 21,117 -0.39(-1.90%)
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.