Skip to main content

GX Video Games & Esports ETF (NQ: HERO )

21.45 -0.36 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 21.66 21.94 21.43 21.45 13,996 -0.36(-1.65%)
Jul 23, 2024 21.89 21.96 21.69 21.81 10,635 -0.29(-1.31%)
Jul 22, 2024 21.89 22.10 21.79 22.10 13,127 +0.24(+1.10%)
Jul 19, 2024 21.89 21.89 21.60 21.86 7,630 +0.04(+0.18%)
Jul 18, 2024 22.12 22.19 21.78 21.82 16,800 -0.38(-1.71%)
Jul 17, 2024 22.37 22.40 22.07 22.20 16,050 -0.25(-1.11%)
Jul 16, 2024 22.28 22.45 22.22 22.45 14,566 +0.12(+0.54%)
Jul 15, 2024 22.37 22.58 22.27 22.33 13,635 -0.22(-0.98%)
Jul 12, 2024 22.34 22.55 22.32 22.55 21,411 +0.20(+0.89%)
Jul 11, 2024 22.19 22.37 22.15 22.35 10,973 +0.25(+1.13%)
Jul 10, 2024 21.95 22.10 21.95 22.10 16,625 +0.12(+0.55%)
Jul 09, 2024 21.88 21.98 21.79 21.98 15,485 +0.33(+1.52%)
Jul 08, 2024 21.50 21.65 21.46 21.65 11,950 +0.21(+0.98%)
Jul 05, 2024 21.49 21.52 21.36 21.44 19,299 -0.09(-0.42%)
Jul 03, 2024 21.25 21.53 21.23 21.53 13,428 +0.25(+1.17%)
Jul 02, 2024 21.24 21.29 21.15 21.28 12,978 +0.11(+0.52%)
Jul 01, 2024 21.32 21.41 21.17 21.17 28,432 -0.24(-1.12%)
Jun 28, 2024 21.41 21.53 21.27 21.41 34,755 +0.18(+0.85%)
Jun 27, 2024 21.22 21.42 21.17 21.23 9,809 -0.20(-0.93%)
Jun 26, 2024 21.31 21.45 21.24 21.43 15,289 +0.15(+0.70%)
Jun 25, 2024 21.25 21.28 21.10 21.28 10,752 +0.25(+1.19%)
Jun 24, 2024 21.09 21.21 21.03 21.03 11,293 -0.13(-0.61%)
Jun 21, 2024 21.08 21.16 20.97 21.16 19,016 +0.14(+0.66%)
Jun 20, 2024 21.04 21.17 20.89 21.02 103,677 +0.03(+0.14%)
Jun 18, 2024 20.86 21.11 20.83 20.99 15,791 +0.06(+0.29%)
Jun 17, 2024 20.65 21.06 20.65 20.93 19,126 +0.26(+1.26%)
Jun 14, 2024 20.59 20.75 20.55 20.67 58,685 -0.01(-0.05%)
Jun 13, 2024 20.80 20.88 20.61 20.68 5,819 -0.09(-0.43%)
Jun 12, 2024 20.88 20.96 20.76 20.77 13,499 +0.06(+0.29%)
Jun 11, 2024 20.75 20.75 20.43 20.71 14,404 -0.20(-0.95%)
Jun 10, 2024 20.85 20.92 20.69 20.91 12,759 -0.05(-0.24%)
Jun 07, 2024 21.13 21.13 20.91 20.96 11,620 -0.28(-1.32%)
Jun 06, 2024 21.32 21.32 21.22 21.24 12,299 -0.10(-0.47%)
Jun 05, 2024 21.13 21.35 21.13 21.34 10,389 +0.22(+1.04%)
Jun 04, 2024 21.07 21.19 20.23 21.12 60,169 +0.19(+0.91%)
Jun 03, 2024 20.88 20.96 20.59 20.93 47,963 +0.09(+0.43%)
May 31, 2024 20.70 20.93 20.51 20.84 107,859 +0.15(+0.72%)
May 30, 2024 20.56 20.70 20.41 20.69 123,085 +0.30(+1.47%)
May 29, 2024 20.44 20.44 20.25 20.39 19,160 -0.09(-0.44%)
May 28, 2024 20.56 20.67 20.44 20.48 40,827 -0.22(-1.06%)
May 24, 2024 20.64 20.86 20.49 20.70 115,049 +0.15(+0.73%)
May 23, 2024 21.07 21.07 20.51 20.55 16,454 -0.53(-2.51%)
May 22, 2024 21.22 21.31 21.07 21.08 10,333 -0.18(-0.84%)
May 21, 2024 21.13 21.36 21.12 21.26 11,101 -0.14(-0.65%)
May 20, 2024 21.42 21.53 21.20 21.40 21,289 +0.22(+1.04%)
May 17, 2024 21.20 21.36 21.18 21.18 11,766 +0.06(+0.28%)
May 16, 2024 21.12 21.27 21.06 21.12 17,188 -0.03(-0.14%)
May 15, 2024 21.09 21.24 20.87 21.15 19,350 +0.04(+0.19%)
May 14, 2024 20.96 21.11 20.80 21.11 23,202 +0.32(+1.54%)
May 13, 2024 20.79 20.99 20.75 20.79 22,491 +0.12(+0.58%)
May 10, 2024 20.73 20.83 20.61 20.67 17,236 +0.10(+0.49%)
May 09, 2024 20.35 20.60 20.28 20.57 10,236 +0.36(+1.78%)
May 08, 2024 20.44 20.44 20.18 20.21 12,996 -0.35(-1.70%)
May 07, 2024 20.66 20.66 20.51 20.56 13,651 -0.07(-0.34%)
May 06, 2024 20.50 20.63 20.39 20.63 11,712 +0.13(+0.63%)
May 03, 2024 20.32 20.50 20.27 20.50 12,920 +0.45(+2.24%)
May 02, 2024 19.74 20.15 19.74 20.05 23,347 +0.44(+2.24%)
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.