Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

21.20 +0.14 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.12 21.20 21.01 21.20 18,980 +0.14(+0.66%)
Jun 20, 2024 21.08 21.21 20.93 21.06 103,480 +0.03(+0.14%)
Jun 18, 2024 20.90 21.15 20.87 21.03 15,761 +0.06(+0.29%)
Jun 17, 2024 20.69 21.10 20.69 20.97 19,090 +0.26(+1.26%)
Jun 14, 2024 20.63 20.79 20.59 20.71 58,573 -0.01(-0.05%)
Jun 13, 2024 20.84 20.92 20.65 20.72 5,808 -0.09(-0.43%)
Jun 12, 2024 20.92 21.00 20.80 20.81 13,474 +0.06(+0.29%)
Jun 11, 2024 20.79 20.79 20.47 20.75 14,377 -0.20(-0.95%)
Jun 10, 2024 20.89 20.96 20.73 20.95 12,735 -0.05(-0.24%)
Jun 07, 2024 21.17 21.17 20.95 21.00 11,598 -0.28(-1.32%)
Jun 06, 2024 21.36 21.36 21.26 21.28 12,276 -0.10(-0.47%)
Jun 05, 2024 21.17 21.40 21.17 21.38 10,370 +0.22(+1.04%)
Jun 04, 2024 21.11 21.23 20.27 21.16 60,055 +0.19(+0.91%)
Jun 03, 2024 20.92 21.00 20.63 20.97 47,872 +0.09(+0.43%)
May 31, 2024 20.74 20.97 20.55 20.88 107,654 +0.15(+0.72%)
May 30, 2024 20.60 20.74 20.45 20.73 122,850 +0.30(+1.47%)
May 29, 2024 20.48 20.48 20.29 20.43 19,124 -0.09(-0.44%)
May 28, 2024 20.60 20.71 20.48 20.52 40,750 -0.22(-1.06%)
May 24, 2024 20.68 20.90 20.53 20.74 114,830 +0.15(+0.73%)
May 23, 2024 21.11 21.11 20.55 20.59 16,423 -0.53(-2.51%)
May 22, 2024 21.26 21.35 21.11 21.12 10,314 -0.18(-0.85%)
May 21, 2024 21.17 21.40 21.16 21.30 11,080 -0.14(-0.65%)
May 20, 2024 21.46 21.57 21.24 21.44 21,249 +0.22(+1.04%)
May 17, 2024 21.24 21.40 21.22 21.22 11,744 +0.06(+0.28%)
May 16, 2024 21.16 21.31 21.10 21.16 17,156 -0.03(-0.14%)
May 15, 2024 21.13 21.28 20.91 21.19 19,314 +0.04(+0.19%)
May 14, 2024 21.00 21.15 20.84 21.15 23,158 +0.32(+1.54%)
May 13, 2024 20.83 21.03 20.79 20.83 22,449 +0.12(+0.58%)
May 10, 2024 20.77 20.87 20.65 20.71 17,204 +0.10(+0.49%)
May 09, 2024 20.39 20.64 20.32 20.61 10,217 +0.36(+1.78%)
May 08, 2024 20.48 20.48 20.22 20.25 12,972 -0.35(-1.70%)
May 07, 2024 20.70 20.70 20.55 20.60 13,625 -0.07(-0.34%)
May 06, 2024 20.54 20.67 20.43 20.67 11,690 +0.13(+0.63%)
May 03, 2024 20.36 20.54 20.31 20.54 12,896 +0.45(+2.24%)
May 02, 2024 19.78 20.19 19.78 20.09 23,303 +0.44(+2.24%)
May 01, 2024 19.50 19.76 19.45 19.65 5,165 +0.19(+0.98%)
Apr 30, 2024 19.77 19.77 19.39 19.46 38,710 -0.54(-2.70%)
Apr 29, 2024 19.83 20.00 19.65 20.00 19,153 +0.39(+1.99%)
Apr 26, 2024 19.50 19.77 19.50 19.61 10,318 +0.24(+1.24%)
Apr 25, 2024 19.29 19.43 19.07 19.37 15,361 -0.25(-1.27%)
Apr 24, 2024 19.62 19.65 19.45 19.62 5,509 +0.17(+0.87%)
Apr 23, 2024 19.33 19.55 19.21 19.45 18,891 +0.02(+0.10%)
Apr 22, 2024 19.23 19.43 19.09 19.43 13,387 +0.43(+2.26%)
Apr 19, 2024 19.16 19.16 18.85 19.00 6,865 -0.29(-1.50%)
Apr 18, 2024 19.32 19.49 19.21 19.29 8,864 +0.08(+0.42%)
Apr 17, 2024 19.32 19.41 19.21 19.21 10,264 -0.08(-0.41%)
Apr 16, 2024 19.28 19.36 19.08 19.29 62,034 -0.07(-0.36%)
Apr 15, 2024 19.68 19.68 19.17 19.36 106,404 -0.32(-1.63%)
Apr 12, 2024 20.06 20.06 19.56 19.68 12,751 -0.65(-3.20%)
Apr 11, 2024 20.23 20.33 20.07 20.33 19,778 +0.21(+1.04%)
Apr 10, 2024 20.28 20.28 20.09 20.12 9,551 -0.51(-2.47%)
Apr 09, 2024 20.49 20.64 20.39 20.63 19,869 +0.27(+1.33%)
Apr 08, 2024 20.35 20.49 20.26 20.36 20,294 -0.04(-0.20%)
Apr 05, 2024 20.16 20.40 20.04 20.40 11,063 +0.25(+1.24%)
Apr 04, 2024 20.45 20.57 20.15 20.15 12,091 -0.20(-0.98%)
Apr 03, 2024 20.22 20.47 20.14 20.35 11,475 +0.00(+0.00%)
Apr 02, 2024 20.42 20.43 20.18 20.35 17,604 -0.12(-0.59%)
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.