Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERU)
Sector: n/a
$11.61
$0.08 0.73
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $11.85 $11.89 $11.85 $11.88 1,409
29/11/2024 $11.75 $11.76 $11.68 $11.76 1,989
28/11/2024 $11.58 $11.62 $11.53 $11.61 0
27/11/2024 $11.58 $11.59 $11.53 $11.45 1,359
26/11/2024 $11.48 $11.48 $11.45 $11.45 3
25/11/2024 $11.53 $11.54 $11.46 $11.53 1,730
22/11/2024 $11.40 $11.40 $11.36 $11.33 417
21/11/2024 $11.30 $11.34 $11.30 $11.33 348
20/11/2024 $11.32 $11.32 $11.25 $11.26 2,832
19/11/2024 $11.16 $11.16 $11.01 $11.12 1,477
18/11/2024 $11.05 $11.09 $11.05 $11.07 3
15/11/2024 $11.23 $11.16 $11.01 $11.19 2
14/11/2024 $11.23 $11.23 $11.20 $11.19 2,000
13/11/2024 $11.34 $11.25 $11.17 $11.25 505
12/11/2024 $11.34 $11.36 $11.25 $11.25 1,649
11/11/2024 $11.55 $11.55 $11.47 $11.47 0
08/11/2024 $11.55 $11.58 $11.51 $11.51 2,017
07/11/2024 $11.71 $11.77 $11.71 $11.75 683
06/11/2024 $11.74 $11.74 $11.54 $11.54 154
05/11/2024 $11.47 $11.58 $11.49 $11.57 0
04/11/2024 $11.47 $11.52 $11.45 $11.45 5,622
01/11/2024 $11.41 $11.50 $11.42 $11.50 4
31/10/2024 $11.41 $11.41 $11.26 $11.38 2,140
30/10/2024 $11.34 $11.42 $11.37 $11.43 1
29/10/2024 $11.34 $11.43 $11.34 $11.43 55
28/10/2024 $11.17 $11.37 $11.34 $11.37 3
25/10/2024 $11.17 $11.19 $11.15 $11.19 0
24/10/2024 $11.17 $11.24 $11.12 $11.15 829
23/10/2024 $11.16 $11.21 $11.15 $11.15 48
22/10/2024 $11.16 $11.25 $11.07 $11.22 0
21/10/2024 $11.16 $11.25 $11.16 $11.16 703
18/10/2024 $11.44 $11.34 $11.21 $11.28 0
17/10/2024 $11.44 $11.89 $11.18 $11.21 0
16/10/2024 $11.44 $11.35 $11.32 $11.32 1
15/10/2024 $11.44 $11.42 $11.28 $11.32 0
14/10/2024 $11.44 $11.44 $11.42 $11.42 470
11/10/2024 $11.39 $11.49 $11.39 $11.49 6,453
10/10/2024 $11.51 $11.46 $11.41 $11.41 0
09/10/2024 $11.51 $11.59 $11.51 $11.59 975
08/10/2024 $11.86 $11.81 $11.13 $11.64 0
07/10/2024 $11.86 $11.96 $11.81 $11.81 10
04/10/2024 $11.75 $11.75 $11.75 $11.75 205
03/10/2024 $11.88 $11.84 $11.55 $11.68 0
02/10/2024 $11.88 $11.91 $11.83 $11.83 12
01/10/2024 $11.98 $11.77 $11.65 $11.65 1
30/09/2024 $11.98 $11.98 $11.78 $11.78 4,486
27/09/2024 $11.77 $11.78 $11.77 $11.77 19,491
26/09/2024 $11.59 $11.69 $11.59 $11.68 9,740
25/09/2024 $11.33 $11.41 $11.33 $11.40 171
24/09/2024 $11.29 $11.33 $11.29 $11.33 468
23/09/2024 $11.10 $11.11 $11.10 $11.11 288
20/09/2024 $11.15 $11.20 $11.06 $11.06 84
19/09/2024 $11.20 $11.23 $11.20 $11.23 4
18/09/2024 $10.93 $11.06 $11.01 $11.01 0
17/09/2024 $10.93 $11.13 $10.95 $11.09 0
16/09/2024 $10.93 $10.96 $10.93 $10.95 12
13/09/2024 $10.94 $10.97 $10.89 $10.76 167
12/09/2024 $10.67 $10.82 $10.76 $10.63 19
11/09/2024 $10.67 $10.73 $10.63 $10.67 0
10/09/2024 $10.67 $10.74 $10.67 $10.67 0
09/09/2024 $10.67 $10.81 $10.62 $10.74 0
06/09/2024 $10.67 $12.31 $10.50 $10.64 0
05/09/2024 $10.67 $10.89 $10.66 $10.81 0
04/09/2024 $10.67 $10.76 $10.64 $10.76 1,101
03/09/2024 $10.94 $10.84 $10.76 $10.76 1
02/09/2024 $10.94 $10.93 $10.86 $10.90 1
30/08/2024 $10.94 $11.47 $10.59 $10.90 0
29/08/2024 $10.94 $10.98 $10.94 $10.98 2,000
28/08/2024 $10.96 $11.03 $10.91 $10.92 522
27/08/2024 $11.03 $11.09 $11.03 $11.07 130
26/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
23/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
22/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
21/08/2024 $10.94 $11.00 $10.82 $10.99 34,217
20/08/2024 $10.84 $10.84 $10.82 $10.82 61
19/08/2024 $10.79 $10.83 $10.79 $10.83 2,163
16/08/2024 $10.51 $10.54 $10.51 $10.54 145
15/08/2024 $10.49 $10.59 $10.49 $10.59 4,944
14/08/2024 $10.55 $10.56 $10.50 $10.50 1
13/08/2024 $10.55 $10.55 $10.55 $10.55 63
12/08/2024 $10.24 $10.36 $10.24 $10.34 435
09/08/2024 $10.26 $10.38 $10.33 $10.33 130
08/08/2024 $10.26 $10.31 $10.26 $10.31 582
07/08/2024 $10.05 $10.23 $10.23 $10.23 1
06/08/2024 $10.05 $10.05 $9.98 $9.99 12,721
05/08/2024 $9.20 $10.02 $9.20 $9.99 123
02/08/2024 $10.30 $10.30 $10.22 $10.22 500
01/08/2024 $10.66 $10.68 $10.54 $10.54 2,001
31/07/2024 $10.70 $10.73 $10.70 $10.73 113
30/07/2024 $10.64 $10.64 $10.55 $10.55 5
29/07/2024 $10.59 $10.74 $10.63 $10.63 0
26/07/2024 $10.59 $10.70 $10.56 $10.43 1,867
25/07/2024 $10.42 $10.47 $10.39 $10.43 13,813
24/07/2024 $10.57 $10.61 $10.56 $10.56 1
23/07/2024 $10.57 $10.57 $10.52 $10.56 1,825
22/07/2024 $10.53 $10.61 $10.53 $10.57 4,499
19/07/2024 $10.60 $10.60 $10.51 $10.51 2,181
18/07/2024 $10.82 $10.70 $10.62 $10.62 3

Market data

Select a section