GX Video Games & Esports ETF (NQ: HERO )

21.37 -0.13 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 21.38 22.25 21.18 21.37 22,516 -0.13(-0.60%)
Jun 28, 2022 21.97 22.06 21.50 21.50 92,130 -0.49(-2.23%)
Jun 27, 2022 22.29 22.29 21.90 21.99 129,828 -0.27(-1.21%)
Jun 24, 2022 21.96 22.35 21.96 22.26 69,051 +0.82(+3.82%)
Jun 23, 2022 21.65 21.71 21.00 21.44 113,911 +0.07(+0.33%)
Jun 22, 2022 21.18 21.57 21.18 21.37 43,016 -0.15(-0.70%)
Jun 21, 2022 21.43 21.66 21.26 21.52 490,623 +0.46(+2.18%)
Jun 17, 2022 21.11 21.30 20.95 21.06 107,038 +0.11(+0.53%)
Jun 16, 2022 21.11 21.19 20.82 20.95 437,846 -0.88(-4.03%)
Jun 15, 2022 21.44 21.98 21.33 21.83 150,981 +0.27(+1.25%)
Jun 14, 2022 21.57 21.84 21.43 21.56 33,497 -0.07(-0.32%)
Jun 13, 2022 21.83 21.99 21.55 21.63 251,121 -1.04(-4.59%)
Jun 10, 2022 22.83 22.93 22.60 22.67 36,362 -0.33(-1.43%)
Jun 09, 2022 23.35 23.44 22.99 23.00 28,507 -0.46(-1.96%)
Jun 08, 2022 23.45 23.66 23.40 23.46 72,688 +0.24(+1.03%)
Jun 07, 2022 22.89 23.40 22.88 23.22 36,832 +0.21(+0.91%)
Jun 06, 2022 23.20 23.33 22.93 23.01 44,989 +0.08(+0.35%)
Jun 03, 2022 23.08 23.08 22.85 22.93 69,838 -0.65(-2.76%)
Jun 02, 2022 22.90 23.58 22.90 23.58 101,625 +0.61(+2.66%)
Jun 01, 2022 23.25 23.37 22.89 22.97 96,295 -0.16(-0.69%)
May 31, 2022 23.30 23.36 23.05 23.13 75,671 +0.03(+0.13%)
May 27, 2022 22.99 23.15 22.91 23.10 25,497 +0.14(+0.61%)
May 26, 2022 22.39 22.97 22.39 22.96 50,311 +0.42(+1.86%)
May 25, 2022 22.26 22.62 22.26 22.54 77,470 +0.26(+1.17%)
May 24, 2022 22.35 22.44 22.15 22.28 107,244 -0.34(-1.50%)
May 23, 2022 22.57 22.79 22.48 22.62 103,634 +0.11(+0.49%)
May 20, 2022 22.60 22.81 22.15 22.51 107,881 +0.09(+0.40%)
May 19, 2022 21.96 22.67 21.96 22.42 229,535 +0.45(+2.05%)
May 18, 2022 22.09 22.28 21.91 21.97 207,030 -0.16(-0.72%)
May 17, 2022 22.06 22.14 21.80 22.13 111,175 +0.86(+4.04%)
May 16, 2022 21.22 21.58 21.22 21.27 79,272 -0.27(-1.25%)
May 13, 2022 21.03 21.55 21.00 21.54 63,071 +0.84(+4.06%)
May 12, 2022 20.18 20.98 20.18 20.70 268,391 +0.16(+0.78%)
May 11, 2022 20.59 21.12 20.52 20.54 109,049 -0.05(-0.24%)
May 10, 2022 20.87 20.87 20.38 20.59 278,116 +0.02(+0.10%)
May 09, 2022 21.22 21.30 20.52 20.57 159,985 -0.98(-4.55%)
May 06, 2022 21.90 21.91 21.46 21.55 50,394 -0.28(-1.28%)
May 05, 2022 22.46 22.73 21.79 21.83 114,867 -1.12(-4.88%)
May 04, 2022 22.39 22.95 22.16 22.95 127,240 +0.48(+2.14%)
May 03, 2022 22.20 22.54 22.20 22.47 42,623 +0.30(+1.35%)
May 02, 2022 21.93 22.33 21.83 22.17 123,671 +0.06(+0.27%)
Apr 29, 2022 22.41 22.68 22.07 22.11 52,730 +0.02(+0.09%)
Apr 28, 2022 21.95 22.21 21.72 22.09 105,111 +0.10(+0.45%)
Apr 27, 2022 22.07 22.42 21.94 21.99 101,164 -0.13(-0.59%)
Apr 26, 2022 22.76 22.76 22.12 22.12 55,793 -0.66(-2.90%)
Apr 25, 2022 22.57 22.83 22.50 22.78 147,413 +0.20(+0.89%)
Apr 22, 2022 22.58 22.98 22.58 22.58 79,385 -0.05(-0.22%)
Apr 21, 2022 23.20 22.60 22.63 93,093 -0.61(-2.62%)
Apr 20, 2022 23.65 23.65 23.15 23.24 61,826 -0.52(-2.19%)
Apr 19, 2022 23.31 23.84 23.31 23.76 81,591 +0.03(+0.13%)
Apr 18, 2022 23.81 23.86 23.54 23.73 61,153 -0.46(-1.90%)
Apr 14, 2022 24.48 24.48 24.12 24.19 87,188 -0.37(-1.51%)
Apr 13, 2022 24.31 24.67 24.26 24.56 74,146 +0.25(+1.03%)
Apr 12, 2022 24.48 24.76 24.21 24.31 64,324 -0.19(-0.78%)
Apr 11, 2022 24.40 24.74 24.40 24.50 296,073 -0.12(-0.49%)
Apr 08, 2022 24.78 24.85 24.59 24.62 73,316 -0.33(-1.32%)
Apr 07, 2022 25.17 25.27 24.73 24.95 92,038 -0.26(-1.03%)
Apr 06, 2022 25.42 25.42 25.06 25.21 73,625 -0.48(-1.87%)
Apr 05, 2022 26.19 26.19 25.64 25.69 81,501 -0.49(-1.87%)
Apr 04, 2022 25.77 26.27 25.77 26.18 39,872 +0.74(+2.91%)
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.