Skip to main content
logo
Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
25.47
-0.03 (-0.11%)
At close: Nov 25, 2025, 4:00 PM EST
25.47
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202525.2825.4625.1925.4325.43-0.27%856
Nov 24, 202525.2325.5025.2125.5025.501.69%3,346
Nov 21, 202524.9925.1724.9625.0825.081.80%1,287
Nov 20, 202525.0625.1424.6324.6324.63-1.85%2,202
Nov 19, 202525.1525.1825.0425.1025.10-1.43%1,425
Nov 18, 202525.2925.5125.2925.4625.46-0.12%2,139
Nov 17, 202525.6525.7625.4925.4925.49-1.71%5,650
Nov 14, 202525.7325.9925.7325.9425.930.23%1,659
Nov 13, 202526.2026.2025.8625.8825.88-2.15%1,271
Nov 12, 202526.4326.4426.4126.4426.440.44%601
Nov 11, 202526.2026.3326.2026.3326.330.47%1,711
Nov 10, 202526.1226.2126.0526.2126.200.40%5,797
Nov 7, 202525.9726.1025.7726.1026.10-0.43%10,469
Nov 6, 202526.4526.4526.2126.2226.21-0.75%2,903
Nov 5, 202526.4126.4226.3026.4126.410.34%2,658
Nov 4, 202526.3126.5026.2426.3326.33-0.76%1,930
Nov 3, 202526.6826.6826.3826.5326.530.13%2,877
Oct 31, 202526.5426.5426.3826.4926.491.70%9,894
Oct 30, 202526.3326.3326.0526.0526.05-3.18%4,770
Oct 29, 202526.9327.1126.7926.9126.91-0.87%19,950
Oct 28, 202527.1927.1927.1027.1427.140.16%1,936
Oct 27, 202527.1327.1427.0827.1027.100.53%6,680
Oct 24, 202527.1027.1026.9326.9626.95-0.52%3,219
Oct 23, 202526.9427.1026.9427.1027.100.69%3,851
Oct 22, 202527.2027.2426.9126.9126.91-1.96%1,979
Oct 21, 202527.5427.5427.4527.4527.450.54%1,452
Oct 20, 202527.2327.3627.1627.3027.301.19%7,522
Oct 17, 202526.8627.0326.8526.9826.980.04%4,954
Oct 16, 202527.1727.1726.9226.9726.97-1.04%4,629
Oct 15, 202527.2727.3827.1827.2527.251.35%2,559
Oct 14, 202526.6027.1126.6026.8926.89-0.27%4,774
Oct 13, 202526.9927.0226.8726.9626.961.40%5,268
Oct 10, 202527.2627.2626.5526.5926.59-2.74%5,603
Oct 9, 202527.4827.4827.1927.3427.34-0.85%7,919
Oct 8, 202527.6427.6727.5527.5827.580.13%4,270
Oct 7, 202527.7227.7227.3327.5427.54-0.97%4,275
Oct 6, 202527.8827.9127.7927.8127.810.02%4,440
Oct 3, 202527.9527.9927.8127.8127.81-0.66%5,174
Oct 2, 202528.0828.0827.9127.9927.99-0.36%3,935
Oct 1, 202528.2928.2928.0828.0928.090.20%7,563
Sep 30, 202528.1528.1527.8728.0328.03-0.95%2,409
Sep 29, 202528.3028.3428.2228.3028.301.20%7,028
Sep 26, 202527.4427.9727.4427.9727.971.68%9,867
Sep 25, 202527.4627.5527.3827.5127.50-0.67%2,456
Sep 24, 202527.8327.8327.6627.6927.69-1.23%4,802
Sep 23, 202528.2228.2228.0428.0428.04-0.92%2,560
Sep 22, 202528.2328.3028.2328.3028.300.29%1,836
Sep 19, 202528.2628.2628.1628.2128.21-1.37%10,888
Sep 18, 202528.6028.6628.5828.6128.61-0.32%4,372
Sep 17, 202528.5228.7028.4728.7028.700.23%1,962