Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
27.58
+0.04 (0.13%)
Oct 8, 2025, 4:00 PM EDT - Market closed

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202527.4627.5527.3827.5127.51-0.67%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
Sep 16, 202528.7028.7028.5228.6328.63-0.46%4,087
Sep 15, 202528.6728.8128.5928.7728.771.29%35,406
Sep 12, 202528.4628.4627.8328.4028.400.12%4,588
Sep 11, 202528.3828.3828.3228.3628.361.01%1,347
Sep 10, 202528.1328.2228.0028.0828.080.05%5,137
Sep 9, 202527.9628.0727.9228.0728.070.18%5,533
Sep 8, 202527.7228.0227.7228.0228.023.41%14,058
Sep 5, 202527.1427.1426.8327.0927.09-0.04%1,853
Sep 4, 202527.0327.1126.9027.1027.100.96%2,031
Sep 3, 202526.8726.9026.8026.8526.850.67%6,566
Sep 2, 202526.1826.6726.1826.6726.67-0.59%4,694
Aug 29, 202526.8726.8726.7326.8226.82-1.16%2,502
Aug 28, 202527.0127.1427.0127.1427.141.01%3,307
Aug 27, 202526.8426.8826.7826.8726.87-0.87%7,038
Aug 26, 202526.9027.1226.2227.1127.110.50%6,469
Aug 25, 202526.9027.0526.9026.9726.970.13%6,223
Aug 22, 202526.6827.0526.6826.9426.942.30%4,456
Aug 21, 202526.4026.4726.3026.3326.33-0.30%9,775
Aug 20, 202526.4826.4826.1126.4126.41-1.10%11,759
Aug 19, 202527.0327.0326.6826.7026.70-1.72%6,805
Aug 18, 202527.0627.1726.9627.1727.170.57%3,914
Aug 15, 202526.9927.0126.8727.0127.01-0.34%4,205
Aug 14, 202527.1227.2527.0727.1027.10-0.94%3,788
Aug 13, 202527.5527.5527.2027.3627.36-0.99%5,563
Aug 12, 202527.4127.6427.4127.6427.641.23%4,867
Aug 11, 202527.0827.4027.0827.3027.300.63%7,436
Aug 8, 202527.1527.2327.1127.1327.130.53%2,828
Aug 7, 202526.7427.0626.7026.9926.992.28%16,147
Aug 6, 202526.2626.3926.1126.3926.391.58%3,740
Aug 5, 202526.1726.1725.9825.9825.98-0.41%3,442
Aug 4, 202525.7426.0825.7426.0826.083.36%13,600
Aug 1, 202525.4225.4225.1225.2425.24-1.33%15,152
Jul 31, 202525.7625.7825.5725.5725.571.17%4,022
Jul 30, 202525.0725.4025.0725.2825.280.63%3,983