Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERU)
Sector: n/a
$15.64
$-0.05 -0.29
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $15.74 $15.78 $15.64 $15.64 116
14/08/2025 $15.74 $15.79 $15.69 $15.69 941
13/08/2025 $15.87 $15.88 $15.76 $15.77 320
12/08/2025 $15.61 $15.77 $15.57 $15.77 1,163
11/08/2025 $15.42 $15.64 $15.42 $15.57 216
08/08/2025 $15.52 $15.54 $15.50 $15.51 1,876
07/08/2025 $15.56 $15.63 $15.54 $15.54 493
06/08/2025 $15.40 $15.42 $15.31 $15.33 339
05/08/2025 $15.43 $15.43 $15.31 $15.31 20,006
04/08/2025 $14.98 $15.07 $14.97 $15.07 11
01/08/2025 $14.90 $14.98 $14.71 $14.75 4,098
31/07/2025 $14.88 $14.91 $14.86 $14.93 289
30/07/2025 $14.89 $14.91 $14.83 $14.91 327
29/07/2025 $15.01 $15.01 $14.89 $14.89 351
28/07/2025 $15.05 $15.05 $14.86 $14.86 87
25/07/2025 $15.11 $15.12 $15.06 $15.10 401
24/07/2025 $15.33 $15.36 $15.26 $15.26 1
23/07/2025 $15.33 $15.37 $15.32 $15.32 528
22/07/2025 $15.33 $15.33 $15.26 $15.27 20
21/07/2025 $15.33 $15.54 $15.33 $15.53 4,265
18/07/2025 $15.49 $15.49 $15.26 $15.40 91
17/07/2025 $15.22 $15.37 $15.16 $15.37 7
16/07/2025 $15.01 $15.15 $15.01 $15.15 1,201
15/07/2025 $14.91 $15.00 $14.90 $14.90 46
14/07/2025 $14.90 $14.95 $14.72 $14.95 27
11/07/2025 $14.91 $15.10 $14.91 $14.94 12
10/07/2025 $15.02 $15.14 $14.96 $14.99 992
09/07/2025 $15.20 $15.20 $15.08 $15.09 1,920
08/07/2025 $15.23 $15.23 $15.15 $15.15 125
07/07/2025 $15.10 $15.20 $15.05 $15.19 1,012
04/07/2025 $15.05 $15.23 $15.04 $15.09 112
03/07/2025 $15.19 $15.19 $15.02 $15.13 162
02/07/2025 $15.35 $15.35 $15.17 $15.22 26
01/07/2025 $15.59 $15.60 $15.44 $15.44 55
30/06/2025 $15.69 $15.69 $15.55 $15.55 183
27/06/2025 $15.41 $15.43 $15.35 $15.43 7
26/06/2025 $15.42 $15.42 $15.33 $15.33 26
25/06/2025 $15.40 $15.40 $15.27 $15.29 3,839
24/06/2025 $15.34 $15.38 $15.29 $15.35 105
23/06/2025 $14.90 $14.96 $14.79 $14.96 158
20/06/2025 $14.96 $15.03 $14.89 $14.89 1,263
19/06/2025 $15.08 $15.08 $14.87 $14.90 159
18/06/2025 $15.03 $15.08 $14.91 $14.97 78,097
17/06/2025 $14.66 $14.81 $14.66 $14.77 45
16/06/2025 $14.83 $14.88 $14.70 $14.88 3
13/06/2025 $14.76 $14.76 $14.65 $14.75 6,984
12/06/2025 $14.75 $14.89 $14.70 $14.81 47,189
11/06/2025 $14.63 $14.63 $14.49 $14.60 5
10/06/2025 $14.59 $14.60 $14.40 $14.53 444
09/06/2025 $14.60 $14.61 $14.47 $14.50 153
06/06/2025 $14.48 $14.48 $14.42 $14.42 5
05/06/2025 $14.37 $14.48 $14.36 $14.42 881
04/06/2025 $14.12 $14.37 $14.12 $14.37 118
03/06/2025 $14.20 $14.20 $14.06 $14.16 11
02/06/2025 $14.09 $14.15 $13.96 $14.15 718
30/05/2025 $13.83 $14.00 $13.83 $13.94 299
29/05/2025 $14.18 $14.18 $14.04 $14.04 15
28/05/2025 $14.05 $14.09 $13.91 $14.09 12
27/05/2025 $14.07 $14.14 $14.06 $14.14 89
26/05/2025 $13.76 $13.77 $13.73 $13.73 92
23/05/2025 $13.76 $13.77 $13.73 $13.73 92
22/05/2025 $13.74 $13.74 $13.60 $13.60 223
21/05/2025 $13.82 $13.92 $13.82 $13.86 54
20/05/2025 $13.77 $13.85 $13.76 $13.81 5
19/05/2025 $13.77 $13.77 $13.56 $13.77 724
16/05/2025 $13.86 $13.88 $13.77 $13.88 786
15/05/2025 $13.54 $13.66 $13.54 $13.62 5
14/05/2025 $13.55 $13.60 $13.53 $13.53 8
13/05/2025 $13.36 $13.47 $13.36 $13.47 44
12/05/2025 $13.57 $13.58 $13.47 $13.52 492
09/05/2025 $13.62 $13.65 $13.53 $13.62 153
08/05/2025 $13.69 $13.69 $13.55 $13.56 738
07/05/2025 $13.73 $13.83 $13.68 $13.68 578
06/05/2025 $13.86 $13.87 $13.67 $13.82 139
05/05/2025 $13.63 $13.80 $13.50 $13.80 22,578
02/05/2025 $13.63 $13.80 $13.50 $13.80 22,578
01/05/2025 $13.49 $13.49 $13.36 $13.45 221
30/04/2025 $13.38 $13.48 $13.35 $13.35 134
29/04/2025 $13.20 $13.20 $13.14 $13.16 4
28/04/2025 $13.01 $13.15 $13.01 $13.14 224
25/04/2025 $13.05 $13.05 $12.99 $13.00 10
24/04/2025 $12.88 $12.99 $12.76 $12.98 3
23/04/2025 $12.59 $12.90 $12.85 $12.86 8
22/04/2025 $12.59 $12.78 $12.59 $12.78 5
21/04/2025 $12.33 $12.78 $11.37 $12.58 0
18/04/2025 $12.33 $12.78 $11.37 $12.58 0
17/04/2025 $12.33 $12.78 $11.37 $12.58 0
16/04/2025 $12.33 $12.47 $12.27 $12.47 4
15/04/2025 $12.33 $12.47 $12.33 $12.46 2
14/04/2025 $12.41 $12.55 $12.39 $12.46 16
11/04/2025 $12.16 $12.20 $12.08 $12.09 1,269
10/04/2025 $12.03 $12.23 $11.89 $11.92 531
09/04/2025 $11.43 $11.43 $11.17 $11.28 457
08/04/2025 $11.57 $11.68 $11.44 $11.60 3
07/04/2025 $11.33 $11.59 $10.97 $11.26 897
04/04/2025 $12.01 $12.09 $11.66 $11.66 512
03/04/2025 $12.20 $12.24 $12.07 $12.07 657
02/04/2025 $12.10 $12.29 $12.19 $12.28 0
01/04/2025 $12.10 $12.19 $12.09 $12.19 205
31/03/2025 $12.13 $12.17 $11.95 $12.00 4,480
28/03/2025 $12.44 $12.56 $12.32 $12.32 58
27/03/2025 $12.53 $12.53 $12.50 $12.53 103
26/03/2025 $12.66 $12.68 $12.52 $12.56 653
25/03/2025 $12.58 $12.64 $12.57 $12.64 16
24/03/2025 $12.50 $12.51 $12.48 $12.48 15
21/03/2025 $12.50 $12.50 $12.39 $12.44 107
20/03/2025 $12.39 $12.40 $12.35 $12.35 6
19/03/2025 $12.41 $12.47 $12.41 $12.47 65
18/03/2025 $12.39 $12.48 $12.38 $12.41 130
17/03/2025 $12.31 $12.48 $12.31 $12.48 23
14/03/2025 $12.22 $12.43 $12.22 $12.40 335
13/03/2025 $12.28 $12.33 $12.20 $12.23 11,808
12/03/2025 $12.24 $12.41 $12.21 $12.36 73
11/03/2025 $12.39 $12.49 $12.29 $12.29 20
10/03/2025 $12.50 $12.62 $12.30 $12.33 226
07/03/2025 $12.67 $12.67 $12.54 $12.55 196
06/03/2025 $13.05 $13.07 $12.86 $12.91 132
05/03/2025 $12.64 $12.80 $12.64 $12.76 246
04/03/2025 $12.64 $12.64 $12.40 $12.40 903
03/03/2025 $12.66 $12.85 $12.66 $12.74 984
28/02/2025 $12.98 $12.73 $12.67 $12.73 102
27/02/2025 $12.98 $12.99 $12.79 $12.88 1,972
26/02/2025 $13.03 $13.09 $12.99 $13.05 4,089
25/02/2025 $13.08 $13.08 $12.88 $12.88 1,910
24/02/2025 $13.25 $13.27 $12.92 $12.98 2,788
21/02/2025 $13.19 $13.28 $13.11 $13.27 2,193
20/02/2025 $12.86 $13.12 $12.86 $13.03 16,679
19/02/2025 $12.97 $13.02 $12.82 $12.85 233
18/02/2025 $12.90 $12.90 $12.79 $12.85 50
17/02/2025 $12.75 $12.81 $12.71 $12.81 84

Market data

Select a section