Global X Video Games & Esports ETF (HERO)

HERO
🏛️ 美国 →
33.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.99 33.74 32.76 33.58 0.0M
2025-09-25 33.18 33.33 32.89 33.17 0.1M
2025-09-24 33.52 33.58 33.33 33.35 0.0M
2025-09-23 33.94 33.98 33.67 33.75 0.1M
2025-09-22 33.85 34.14 33.85 34.04 0.0M
2025-09-19 33.98 34.11 33.93 33.99 0.0M
2025-09-18 34.41 34.53 34.26 34.33 0.0M
2025-09-17 34.47 34.68 34.33 34.46 0.0M
2025-09-16 34.19 34.35 34.09 34.21 0.1M
2025-09-15 34.00 34.44 34.00 34.35 0.0M
2025-09-12 33.74 33.95 33.71 33.86 0.0M
2025-09-11 33.48 33.76 33.42 33.73 0.0M
2025-09-10 33.40 33.45 33.26 33.32 0.0M
2025-09-09 33.23 33.35 33.16 33.29 0.1M
2025-09-08 32.87 33.36 32.87 33.28 0.0M
2025-09-05 32.66 32.80 32.41 32.71 0.0M
2025-09-04 32.49 32.50 32.32 32.47 0.0M
2025-09-03 32.42 32.56 32.29 32.45 0.0M
2025-09-02 32.22 32.49 31.50 32.43 0.0M
2025-08-29 32.95 33.27 32.56 32.78 0.0M
2025-08-28 32.75 33.12 32.54 32.88 0.0M
2025-08-27 33.94 33.94 32.45 32.64 0.1M
2025-08-26 32.23 33.13 32.23 32.95 0.0M
2025-08-25 32.90 33.25 32.60 33.03 0.0M
2025-08-22 32.70 33.34 32.70 33.28 0.0M
2025-08-21 32.64 32.87 32.45 32.53 0.0M
2025-08-20 32.73 32.80 31.89 32.76 0.0M
2025-08-19 33.25 33.35 32.95 33.07 0.0M
2025-08-18 33.20 33.49 33.06 33.36 0.0M
2025-08-15 33.25 33.38 32.71 33.20 0.0M
2025-08-14 33.17 33.37 32.70 33.12 0.1M
2025-08-13 33.23 33.50 32.73 33.16 0.1M
2025-08-12 32.81 33.45 32.81 33.31 0.0M
2025-08-11 32.66 33.00 32.60 32.92 0.0M
2025-08-08 32.55 32.75 32.55 32.68 0.0M
2025-08-07 32.80 32.96 32.15 32.59 0.1M
2025-08-06 32.34 32.45 32.22 32.41 0.0M
2025-08-05 32.20 32.68 32.06 32.22 0.0M
2025-08-04 31.24 32.01 31.24 31.97 0.1M
2025-08-01 31.00 31.40 30.95 31.10 0.1M
2025-07-31 31.17 31.93 31.10 31.18 0.0M
2025-07-30 31.04 31.42 31.04 31.14 0.0M
2025-07-29 31.38 31.50 31.05 31.19 0.0M
2025-07-28 31.33 31.35 31.06 31.29 0.0M
2025-07-25 31.60 31.75 31.43 31.58 0.0M
2025-07-24 31.31 32.08 31.31 31.82 0.0M
2025-07-23 32.25 32.28 32.05 32.09 0.0M
2025-07-22 32.22 32.22 31.90 32.07 0.0M
2025-07-21 32.44 32.67 32.27 32.52 0.1M
2025-07-18 32.30 32.49 32.19 32.29 0.1M
2025-07-17 31.86 32.34 31.86 32.25 0.0M
2025-07-16 31.36 31.88 31.31 31.83 0.0M
2025-07-15 31.12 31.28 31.06 31.11 0.0M
2025-07-14 30.95 31.28 30.85 31.20 0.0M
2025-07-11 31.25 31.25 31.08 31.09 0.1M
2025-07-10 31.52 31.52 31.28 31.31 0.0M
2025-07-09 31.72 31.75 31.43 31.66 0.0M
2025-07-08 31.73 31.93 31.62 31.72 0.1M
2025-07-07 31.65 31.93 31.61 31.73 0.0M
2025-07-03 31.83 32.09 31.50 31.73 0.2M
2025-07-02 31.81 31.99 31.66 31.90 0.1M
2025-07-01 32.73 33.00 32.34 32.37 0.0M
2025-06-30 32.59 32.73 32.49 32.73 0.3M
2025-06-27 32.00 32.45 31.99 32.36 0.0M
2025-06-26 32.29 32.43 32.23 32.40 0.0M
2025-06-25 32.29 32.40 32.21 32.21 0.0M
2025-06-24 32.03 32.39 32.03 32.32 0.1M
2025-06-23 31.15 31.73 31.01 31.60 0.1M
2025-06-20 31.46 31.75 31.06 31.28 0.0M
2025-06-18 31.44 31.75 31.44 31.64 0.0M
2025-06-17 31.29 31.36 30.93 30.94 0.0M
2025-06-16 30.98 31.43 30.98 31.14 0.0M
2025-06-13 30.97 31.14 30.85 31.04 0.0M
2025-06-12 30.88 31.45 30.88 31.17 0.1M
2025-06-11 30.53 30.86 30.50 30.66 0.0M
2025-06-10 30.50 30.73 30.45 30.69 0.0M
2025-06-09 30.34 30.67 30.24 30.51 0.0M
2025-06-06 30.16 30.34 30.15 30.34 0.0M
2025-06-05 29.82 30.30 29.81 30.19 0.1M
2025-06-04 29.95 30.42 29.93 30.29 0.1M
2025-06-03 29.70 29.75 29.57 29.75 0.0M
2025-06-02 29.08 29.86 29.08 29.83 0.0M
2025-05-30 29.20 29.37 29.12 29.32 0.1M
2025-05-29 29.67 29.68 29.39 29.41 0.1M
2025-05-28 29.49 29.63 29.47 29.53 0.0M
2025-05-27 29.33 29.75 29.33 29.75 0.0M
2025-05-23 28.60 28.90 28.60 28.89 0.0M
2025-05-22 28.55 28.70 28.44 28.61 0.0M
2025-05-21 29.09 29.20 28.66 28.67 0.1M
2025-05-20 28.96 29.16 28.96 29.16 0.0M
2025-05-19 28.81 29.05 28.75 28.99 0.1M
2025-05-16 28.97 29.20 28.97 29.15 0.1M
2025-05-15 28.40 28.78 28.40 28.78 0.0M
2025-05-14 28.33 28.38 28.19 28.24 0.1M
2025-05-13 28.14 28.34 27.89 28.20 0.6M
2025-05-12 28.37 28.37 27.91 28.21 0.1M
2025-05-09 28.43 28.59 28.20 28.31 0.1M
2025-05-08 28.17 28.53 28.02 28.34 0.2M
2025-05-07 28.79 28.86 28.51 28.55 0.3M
2025-05-06 28.84 29.03 28.70 29.02 0.0M
2025-05-05 28.76 29.05 28.71 29.03 0.1M
2025-05-02 28.37 28.89 28.37 28.88 0.1M
2025-05-01 27.91 28.13 27.91 28.01 0.0M
2025-04-30 27.86 28.14 27.78 28.10 0.0M
2025-04-29 27.32 27.74 27.32 27.72 0.0M
2025-04-28 27.25 27.50 27.25 27.45 0.0M
2025-04-25 27.14 27.28 27.00 27.21 0.1M
2025-04-24 26.77 27.32 26.77 27.22 0.0M
2025-04-23 26.69 27.03 26.69 26.83 0.1M
2025-04-22 26.50 26.90 26.49 26.71 0.0M
2025-04-21 26.29 26.42 25.96 26.11 0.1M
2025-04-17 25.78 26.40 25.78 26.29 0.0M
2025-04-16 25.87 26.00 25.63 25.73 0.0M
2025-04-15 25.82 26.03 25.74 25.86 0.0M
2025-04-14 25.81 26.11 25.77 25.97 0.0M
2025-04-11 25.17 25.70 25.13 25.62 0.0M
2025-04-10 24.98 25.18 24.42 24.80 0.1M
2025-04-09 23.06 25.09 23.06 24.58 0.0M
2025-04-08 23.94 24.46 23.12 23.12 0.0M
2025-04-07 22.80 23.95 22.80 23.62 0.0M
2025-04-04 24.75 24.75 23.60 23.82 0.1M
2025-04-03 25.46 25.46 24.78 25.28 0.0M
2025-04-02 25.44 25.80 25.39 25.71 0.0M
2025-04-01 25.14 25.41 25.00 25.37 0.0M
2025-03-31 25.18 25.22 24.91 24.95 0.1M
2025-03-28 25.93 26.07 25.61 25.65 0.0M
2025-03-27 25.89 26.09 25.84 25.95 0.0M
2025-03-26 26.24 26.24 25.84 25.84 0.0M
2025-03-25 26.15 26.30 26.04 26.30 0.0M
2025-03-24 25.82 25.97 25.72 25.81 0.0M
2025-03-21 25.67 25.84 25.59 25.72 0.0M
2025-03-20 25.56 25.81 25.56 25.79 0.0M
2025-03-19 25.69 25.86 25.53 25.84 0.0M
2025-03-18 25.75 25.75 25.51 25.59 0.0M
2025-03-17 25.67 25.95 25.65 25.87 0.0M
2025-03-14 25.59 25.70 25.49 25.58 0.0M
2025-03-13 25.46 25.47 25.19 25.30 0.2M
2025-03-12 25.57 25.74 25.23 25.49 0.0M
2025-03-11 25.53 25.65 25.31 25.49 0.0M
2025-03-10 25.86 25.86 25.28 25.50 0.0M
2025-03-07 26.02 26.30 25.80 26.23 0.0M
2025-03-06 26.76 26.96 26.39 26.48 0.0M
2025-03-05 26.34 26.80 26.34 26.70 0.0M
2025-03-04 25.89 26.29 25.62 26.14 0.0M
2025-03-03 26.44 26.54 26.00 26.01 0.0M
2025-02-28 26.22 26.44 26.01 26.19 0.0M
2025-02-27 26.78 26.78 26.32 26.33 0.0M
2025-02-26 26.76 27.02 26.36 26.60 0.0M
2025-02-25 26.98 26.98 26.68 26.73 0.0M
2025-02-24 27.18 27.22 26.73 27.00 0.1M
2025-02-21 27.44 27.53 27.18 27.32 0.0M
2025-02-20 26.91 27.35 26.83 27.27 0.1M
2025-02-19 26.78 26.79 26.55 26.71 0.0M
2025-02-18 26.65 26.67 26.51 26.66 0.0M
2025-02-14 26.51 26.67 26.43 26.43 0.0M
2025-02-13 26.01 26.43 25.99 26.31 0.0M
2025-02-12 25.88 26.20 25.83 25.89 0.0M
2025-02-11 25.82 26.39 25.82 26.21 0.0M
2025-02-10 26.28 26.44 26.22 26.35 0.0M
2025-02-07 25.91 26.11 25.77 25.82 0.0M
2025-02-06 25.89 25.99 25.71 25.99 0.0M
2025-02-05 25.58 25.71 25.43 25.71 0.0M
2025-02-04 24.48 25.10 24.48 24.90 0.0M
2025-02-03 24.44 24.76 24.31 24.72 0.0M
2025-01-31 24.67 24.68 24.33 24.33 0.0M
2025-01-30 24.51 24.87 24.51 24.76 0.0M
2025-01-29 24.21 24.31 24.17 24.20 0.0M
2025-01-28 24.10 24.31 24.07 24.23 0.0M
2025-01-27 23.78 23.99 23.74 23.84 0.0M
2025-01-24 23.31 24.23 22.62 23.95 0.1M
2025-01-23 23.87 23.87 23.59 23.81 0.0M
2025-01-22 24.08 24.08 23.89 23.95 0.0M
2025-01-21 24.01 24.15 23.91 24.08 0.0M
2025-01-17 23.25 24.04 23.25 23.82 0.0M
2025-01-16 23.00 23.99 23.00 23.99 0.0M
2025-01-15 23.24 23.86 23.24 23.70 0.0M
2025-01-14 22.03 23.42 22.03 23.22 0.0M
2025-01-13 23.06 23.22 22.94 23.07 0.0M
2025-01-10 22.54 23.29 22.15 23.13 0.0M
2025-01-08 24.00 24.00 23.17 23.32 0.0M
2025-01-07 22.70 23.99 22.70 23.53 0.0M
2025-01-06 23.96 24.14 23.90 23.90 0.0M
2025-01-03 23.75 23.95 23.75 23.82 0.0M
2025-01-02 23.61 23.76 23.42 23.44 0.0M