Skip to main content
Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
21.13
+0.25 (1.21%)
Dec 3, 2024, 2:00 PM EST - Market open

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202420.6620.8820.6620.8820.881.31%7,707
Nov 29, 202420.3320.6420.3320.6120.612.03%2,779
Nov 27, 202420.1920.2420.0820.2020.200.60%3,148
Nov 26, 202419.9120.0819.9120.0820.081.06%2,723
Nov 25, 202420.2920.2919.8019.8719.87-0.10%1,661
Nov 22, 202419.5519.9319.5519.8919.891.17%2,063
Nov 21, 202419.7219.7419.6419.6619.66-0.66%1,419
Nov 20, 202419.7519.7919.7419.7919.791.07%778
Nov 19, 202419.0819.5819.0819.5819.581.58%6,101
Nov 18, 202419.0319.2819.0319.2819.281.50%2,866
Nov 15, 202418.8419.0018.8418.9918.99-0.42%10,206
Nov 14, 202419.1619.1619.0719.0719.070.47%882
Nov 13, 202419.0619.0618.9318.9818.98-1.30%3,871
Nov 12, 202419.1619.2819.1619.2319.23-0.98%1,945
Nov 11, 202419.3719.4219.1519.4219.42-0.36%6,509
Nov 8, 202419.1919.4919.1919.4919.490.36%4,275
Nov 7, 202419.0119.4219.0119.4219.426.06%5,142
Nov 6, 202418.2418.3118.2418.3118.310.33%3,281
Nov 5, 202417.9518.2817.9518.2518.251.45%2,715
Nov 4, 202418.0818.0817.9917.9917.99-0.50%2,748
Nov 1, 202418.0218.1418.0218.0818.08-0.66%920
Oct 31, 202418.1518.2018.1018.2018.201.00%3,945
Oct 30, 202418.0018.1318.0018.0218.020.11%2,824
Oct 29, 202417.9318.0017.9318.0018.001.29%3,044
Oct 28, 202417.5517.8117.5517.7717.771.25%2,753
Oct 25, 202417.5817.6117.5317.5517.550.29%1,409
Oct 24, 202417.5317.6117.5017.5017.50-0.17%1,114
Oct 23, 202417.6317.6317.4717.5317.53-0.17%967
Oct 22, 202417.5317.5617.5317.5617.56-0.59%1,995
Oct 21, 202417.6817.6817.5617.6717.670.83%6,379
Oct 18, 202417.4817.5517.4817.5217.521.04%2,541
Oct 17, 202417.5717.5817.3417.3417.34-1.03%3,448
Oct 16, 202417.5317.5517.4917.5217.52-0.23%2,367
Oct 15, 202417.5317.7317.5317.5617.56-0.34%2,652
Oct 14, 202417.6317.6617.6217.6217.62-0.56%1,263
Oct 11, 202417.7017.7217.6917.7217.72-0.06%441
Oct 10, 202417.5517.7317.5517.7317.73-0.67%623
Oct 9, 202417.8817.9317.8517.8517.85-0.39%1,040
Oct 8, 202417.9217.9717.9217.9217.92-0.33%1,731
Oct 7, 202417.9418.0017.9117.9817.980.36%2,910
Oct 4, 202417.9217.9217.9217.9217.922.08%448
Oct 3, 202417.5117.5517.5117.5517.55-0.62%855
Oct 2, 202417.6217.7217.6217.6617.66-0.39%852
Oct 1, 202417.7017.8017.6217.7317.73-0.62%1,480
Sep 30, 202417.7717.9117.7717.8417.840.11%2,467
Sep 27, 202417.8718.0517.8217.8217.82-0.83%1,976
Sep 26, 202417.9718.0017.8817.9717.971.93%4,160
Sep 25, 202417.7717.8217.6317.6317.63-1.18%8,468
Sep 24, 202417.6717.8517.6617.8417.841.36%2,452
Sep 23, 202417.5617.6017.5617.6017.600.34%1,106
Sep 20, 202417.2217.5417.2217.5417.54-0.96%1,608
Sep 19, 202417.7717.7717.7117.7117.711.40%2,065
Sep 18, 202417.5117.6117.4717.4717.47-0.20%1,701
Sep 17, 202417.5317.5317.4817.5017.500.63%1,157
Sep 16, 202417.3517.4317.3517.3917.390.75%2,587
Sep 13, 202417.1617.3417.1617.2617.260.64%976
Sep 12, 202416.7517.1916.7517.1517.151.54%3,133
Sep 11, 202416.7916.9316.7916.8916.890.84%2,016
Sep 10, 202416.7916.8316.7116.7516.75-0.65%2,451
Sep 9, 202416.9116.9116.8316.8616.861.63%3,976
Sep 6, 202416.6316.6316.5816.5916.59-2.18%481
Sep 5, 202416.9516.9816.9016.9616.961.37%1,318
Sep 4, 202416.6616.7816.6616.7316.730.54%2,468
Sep 3, 202416.9316.9816.6416.6416.64-2.18%2,231
Aug 30, 202416.9917.0316.9917.0117.010.47%1,183
Aug 29, 202416.9317.0616.9316.9316.93-1,796
Aug 28, 202416.9317.0316.9116.9316.93-1.51%2,216
Aug 27, 202417.1717.1917.1717.1917.190.35%986
Aug 26, 202417.1817.1817.1317.1317.13-0.41%780
Aug 23, 202417.0217.2017.0217.2017.201.65%1,318
Aug 22, 202417.0517.1516.9216.9216.92-0.82%3,485
Aug 21, 202416.8517.0716.8517.0617.061.91%8,594
Aug 20, 202416.7016.8016.7016.7416.740.30%1,563
Aug 19, 202416.3516.7016.3516.6916.691.71%2,747
Aug 16, 202416.2916.4416.2916.4116.410.18%1,096
Aug 15, 202416.1816.4316.1816.3816.380.99%1,325
Aug 14, 202416.1016.2916.1016.2216.220.25%2,263
Aug 13, 202415.9716.2215.9716.1816.181.54%2,808
Aug 12, 202415.8716.0015.8715.9315.930.34%1,285
Aug 9, 202415.6815.9015.6815.8815.880.70%3,776
Aug 8, 202415.5215.7715.5215.7715.772.97%1,470
Aug 7, 202415.5415.7015.3015.3215.32-0.55%2,660
Aug 6, 202415.2415.4515.2415.4015.402.80%3,461
Aug 5, 202414.5015.1014.5014.9814.98-4.16%7,209
Aug 2, 202415.7115.7115.5915.6315.63-2.25%4,685
Aug 1, 202416.2016.2515.9715.9915.99-3.21%4,592
Jul 31, 202416.4116.5716.4116.5216.521.91%2,351
Jul 30, 202416.2616.3216.1916.2116.21-0.31%3,276
Jul 29, 202416.3416.3416.2616.2616.26-0.12%1,815
Jul 26, 202416.2316.2816.2316.2816.281.37%3,341
Jul 25, 202416.1916.1916.0616.0616.060.31%1,468
Jul 24, 202416.0916.2216.0116.0116.01-1.05%819
Jul 23, 202416.1516.2016.1516.1816.18-0.25%1,332
Jul 22, 202416.2716.2716.2016.2216.220.44%4,017
Jul 19, 202416.1516.1516.1516.1516.15-0.80%359
Jul 18, 202416.4116.4116.2216.2816.28-1.03%1,352
Jul 17, 202416.4316.5616.4316.4516.45-0.78%4,304
Jul 16, 202416.4216.5816.4216.5816.58-0.12%739
Jul 15, 202416.7316.7316.5816.6016.60-0.24%2,387
Jul 12, 202416.5016.6916.5016.6416.641.59%6,091