Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERU)
Sector: n/a
$15.49
$0.17 1.13
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $15.67 $15.68 $15.29 $15.32 336
09/10/2025 $15.80 $15.89 $15.74 $15.77 12
08/10/2025 $15.77 $15.87 $15.68 $15.85 17,421
07/10/2025 $15.95 $15.99 $15.87 $15.87 4,317
06/10/2025 $16.00 $16.08 $15.94 $16.08 67
03/10/2025 $16.12 $16.16 $16.08 $16.10 18
02/10/2025 $16.10 $16.19 $15.95 $15.97 3,457
01/10/2025 $16.08 $16.18 $16.05 $16.13 19,561
30/09/2025 $16.08 $16.10 $15.88 $15.93 5,487
29/09/2025 $15.86 $16.01 $15.82 $15.96 348
26/09/2025 $15.63 $15.63 $15.49 $15.59 2,249
25/09/2025 $15.86 $15.87 $15.66 $15.72 2,614
24/09/2025 $15.99 $15.99 $15.86 $15.86 219
23/09/2025 $16.10 $16.12 $16.05 $16.09 1,248
22/09/2025 $16.09 $16.16 $16.08 $16.15 205
19/09/2025 $16.17 $16.19 $16.12 $16.12 176
18/09/2025 $16.37 $16.49 $16.34 $16.34 321
17/09/2025 $16.40 $16.42 $16.33 $16.33 334
16/09/2025 $16.27 $16.29 $16.17 $16.17 676
15/09/2025 $16.13 $16.24 $16.08 $16.24 155
12/09/2025 $16.03 $16.08 $15.98 $15.98 625
11/09/2025 $15.73 $15.90 $15.73 $15.90 320
10/09/2025 $15.87 $15.89 $15.75 $15.79 1,629
09/09/2025 $15.60 $15.81 $15.60 $15.78 19,342
08/09/2025 $15.59 $15.70 $15.56 $15.70 76
05/09/2025 $15.41 $15.55 $15.38 $15.40 190
04/09/2025 $15.32 $15.32 $15.28 $15.30 115,172
03/09/2025 $15.29 $15.36 $15.28 $15.30 2,200
02/09/2025 $15.31 $15.32 $14.97 $15.18 19,555
01/09/2025 $15.50 $15.53 $15.43 $15.43 24
29/08/2025 $15.50 $15.53 $15.45 $15.45 106
28/08/2025 $15.53 $15.57 $15.50 $15.54 167
27/08/2025 $15.55 $15.55 $15.40 $15.48 75
26/08/2025 $15.62 $15.70 $15.58 $15.66 239
25/08/2025 $15.52 $15.79 $15.46 $15.76 69
22/08/2025 $15.52 $15.79 $15.46 $15.76 69
21/08/2025 $15.50 $15.54 $15.49 $15.49 19
20/08/2025 $15.57 $15.57 $15.49 $15.50 110
19/08/2025 $15.82 $15.89 $15.70 $15.71 35
18/08/2025 $15.83 $15.86 $15.75 $15.80 60
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

Market data

Select a section