Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERU)
Sector: n/a
$14.15
$0.21 1.51
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $12.89 $12.89 $12.82 $12.83 58
13/02/2025 $12.53 $12.69 $12.53 $12.69 504
12/02/2025 $12.60 $12.60 $12.50 $12.51 2
11/02/2025 $12.72 $12.76 $12.68 $12.75 76
10/02/2025 $12.70 $12.81 $12.67 $12.81 13
07/02/2025 $12.55 $12.61 $12.52 $12.52 22,628
06/02/2025 $12.64 $12.64 $12.45 $12.32 877
05/02/2025 $12.32 $12.36 $12.23 $12.32 521
04/02/2025 $12.05 $12.11 $11.81 $11.93 1,234
03/02/2025 $11.68 $11.93 $11.68 $11.93 1,274
31/01/2025 $11.98 $11.98 $11.87 $11.90 2,723
30/01/2025 $11.88 $11.93 $11.88 $11.93 636
29/01/2025 $11.75 $11.75 $11.74 $11.74 100
28/01/2025 $11.68 $11.72 $11.63 $11.67 6,072
27/01/2025 $11.53 $11.57 $11.46 $11.56 2,138
24/01/2025 $11.68 $11.68 $11.60 $11.68 1,027
23/01/2025 $11.50 $11.53 $11.49 $11.49 1,574
22/01/2025 $11.66 $11.66 $11.60 $11.60 6
21/01/2025 $11.65 $11.66 $11.60 $11.66 1,522
20/01/2025 $11.59 $11.61 $11.59 $11.61 2
17/01/2025 $11.51 $11.61 $11.53 $11.61 105
16/01/2025 $11.51 $11.57 $11.51 $11.48 347
15/01/2025 $11.45 $11.48 $11.31 $11.48 248
14/01/2025 $11.31 $11.31 $11.28 $11.29 58
13/01/2025 $11.10 $11.14 $11.09 $11.10 2,501
10/01/2025 $11.27 $11.31 $11.12 $11.12 1,229
09/01/2025 $11.31 $11.36 $11.31 $11.33 111
08/01/2025 $11.23 $11.37 $11.23 $11.26 1,247
07/01/2025 $11.53 $11.57 $11.48 $11.48 5
06/01/2025 $11.56 $11.76 $11.53 $11.76 875
03/01/2025 $11.54 $11.54 $11.52 $11.48 12
02/01/2025 $11.47 $11.50 $11.44 $11.48 2,177
01/01/2025 $11.56 $11.47 $11.40 $11.46 0
31/12/2024 $11.56 $11.47 $11.40 $11.46 0
30/12/2024 $11.56 $11.56 $11.35 $11.40 148
27/12/2024 $11.66 $11.66 $11.46 $11.54 20
26/12/2024 $11.65 $11.57 $11.51 $11.54 0
25/12/2024 $11.65 $11.57 $11.51 $11.54 0
24/12/2024 $11.65 $11.57 $11.51 $11.54 0
23/12/2024 $11.65 $11.65 $11.49 $11.51 56
20/12/2024 $11.51 $11.66 $11.41 $11.66 262
19/12/2024 $11.71 $11.76 $11.63 $11.66 77
18/12/2024 $12.03 $12.03 $11.94 $11.94 403
17/12/2024 $12.02 $12.04 $12.00 $12.02 828
16/12/2024 $11.96 $12.02 $11.94 $11.98 3
13/12/2024 $12.05 $12.09 $11.92 $11.93 665
12/12/2024 $12.09 $12.13 $12.08 $12.10 1,377
11/12/2024 $12.09 $12.16 $12.04 $12.15 755
10/12/2024 $12.07 $12.09 $12.00 $12.00 219
09/12/2024 $12.20 $12.24 $12.16 $12.21 2,076
06/12/2024 $12.10 $12.19 $12.09 $12.15 16,882
05/12/2024 $12.07 $12.13 $12.03 $12.13 0
04/12/2024 $12.07 $12.12 $12.07 $12.12 86
03/12/2024 $11.86 $11.97 $11.78 $11.86 672

Market data

Select a section