Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
21.03
+0.41 (1.99%)
Apr 17, 2025, 4:00 PM EDT - Market closed

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.0721.1821.0321.0421.042.04%2,471
Apr 16, 202520.7820.8920.5620.6220.62-1.29%4,064
Apr 15, 202520.7920.9120.7720.8920.890.58%2,378
Apr 14, 202520.9521.0220.7120.7720.770.63%10,658
Apr 11, 202520.3020.6620.3020.6420.642.23%2,217
Apr 10, 202520.1920.3720.1920.1920.19-1.80%2,000
Apr 9, 202519.0120.6317.8520.5620.567.53%3,987
Apr 8, 202519.8719.8718.9119.1219.12-0.36%2,602
Apr 7, 202518.7019.7318.5819.1919.19-0.21%4,853
Apr 4, 202519.8819.9819.0519.2319.23-5.74%12,162
Apr 3, 202520.5920.6120.3820.4020.40-2.86%16,499
Apr 2, 202520.6221.0320.6221.0021.001.06%7,564
Apr 1, 202520.6620.7820.3720.7820.781.42%4,970
Mar 31, 202520.3020.5120.1520.4920.49-2.94%12,354
Mar 28, 202521.2321.2321.0421.1121.110.09%6,620
Mar 27, 202521.6421.6621.0921.0921.09-3.17%2,345
Mar 26, 202522.0522.0521.7321.7821.78-1.27%3,688
Mar 25, 202521.8722.0621.8722.0622.061.89%8,815
Mar 24, 202521.6321.6521.5921.6521.650.65%3,489
Mar 21, 202521.3821.5121.3821.5121.511.37%1,174
Mar 20, 202520.9821.2220.9821.2221.22-0.05%3,883
Mar 19, 202520.8921.2320.8621.2321.232.26%2,683
Mar 18, 202521.1221.1220.6720.7620.76-1.98%13,850
Mar 17, 202520.9021.2920.9021.1821.181.10%8,201
Mar 14, 202520.8921.0020.8720.9520.951.65%7,585
Mar 13, 202520.6520.6720.6120.6120.61-0.24%3,339
Mar 12, 202520.5320.7720.5320.6620.661.13%2,616
Mar 11, 202520.3420.5220.1820.4320.430.99%3,627
Mar 10, 202520.4620.4720.1420.2320.23-3.67%6,852
Mar 7, 202520.8121.0520.5921.0021.00-0.80%8,729
Mar 6, 202521.6421.7421.1721.1721.17-3.16%7,474
Mar 5, 202521.6321.9621.6321.8621.860.83%15,214
Mar 4, 202521.4221.6821.1821.6821.68-0.41%12,031
Mar 3, 202522.0422.1921.7321.7721.770.05%9,361
Feb 28, 202521.7021.8321.6521.7621.76-0.46%5,161
Feb 27, 202522.3322.3321.8421.8621.86-0.86%3,027
Feb 26, 202522.1222.2021.9122.0522.05-1.87%10,230
Feb 25, 202522.7522.7522.3122.4722.47-1.45%14,411
Feb 24, 202522.9722.9722.6222.8022.80-0.83%15,385
Feb 21, 202523.3323.3322.9422.9922.99-1.12%5,034
Feb 20, 202523.3923.3923.0423.2523.25-0.39%4,065
Feb 19, 202523.4923.4923.2523.3423.34-0.09%5,524
Feb 18, 202523.5123.5123.2223.3623.36-20,115
Feb 14, 202523.0523.3823.0523.3623.361.70%10,537
Feb 13, 202522.8423.2022.6922.9722.974.41%18,251
Feb 12, 202521.9422.1721.9422.0022.00-1.35%7,973
Feb 11, 202522.3622.3722.2622.3022.30-0.11%2,103
Feb 10, 202522.2722.3922.2622.3322.331.99%4,013
Feb 7, 202522.0422.2021.8921.8921.89-0.18%3,330
Feb 6, 202521.7521.9321.7521.9321.930.97%3,253