Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
26.30
-0.61 (-2.26%)
Oct 30, 2025, 10:26 AM EDT - Market open
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.93 | 27.11 | 26.79 | 26.91 | 26.91 | -0.87% | 19,950 |
| Oct 28, 2025 | 27.19 | 27.19 | 27.10 | 27.14 | 27.14 | 0.16% | 1,936 |
| Oct 27, 2025 | 27.13 | 27.14 | 27.08 | 27.10 | 27.10 | 0.53% | 6,680 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.93 | 26.96 | 26.96 | -0.52% | 3,219 |
| Oct 23, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 0.69% | 3,851 |
| Oct 22, 2025 | 27.20 | 27.24 | 26.91 | 26.91 | 26.91 | -1.96% | 1,979 |
| Oct 21, 2025 | 27.54 | 27.54 | 27.45 | 27.45 | 27.45 | 0.54% | 1,452 |
| Oct 20, 2025 | 27.23 | 27.36 | 27.16 | 27.30 | 27.30 | 1.19% | 7,522 |
| Oct 17, 2025 | 26.86 | 27.03 | 26.85 | 26.98 | 26.98 | 0.04% | 4,954 |
| Oct 16, 2025 | 27.17 | 27.17 | 26.92 | 26.97 | 26.97 | -1.04% | 4,629 |
| Oct 15, 2025 | 27.27 | 27.38 | 27.18 | 27.25 | 27.25 | 1.35% | 2,559 |
| Oct 14, 2025 | 26.60 | 27.11 | 26.60 | 26.89 | 26.89 | -0.27% | 4,774 |
| Oct 13, 2025 | 26.99 | 27.02 | 26.87 | 26.96 | 26.96 | 1.40% | 5,268 |
| Oct 10, 2025 | 27.26 | 27.26 | 26.55 | 26.59 | 26.59 | -2.74% | 5,603 |
| Oct 9, 2025 | 27.48 | 27.48 | 27.19 | 27.34 | 27.34 | -0.85% | 7,919 |
| Oct 8, 2025 | 27.64 | 27.67 | 27.55 | 27.58 | 27.58 | 0.13% | 4,270 |
| Oct 7, 2025 | 27.72 | 27.72 | 27.33 | 27.54 | 27.54 | -0.97% | 4,275 |
| Oct 6, 2025 | 27.88 | 27.91 | 27.79 | 27.81 | 27.81 | 0.02% | 4,440 |
| Oct 3, 2025 | 27.95 | 27.99 | 27.81 | 27.81 | 27.81 | -0.66% | 5,174 |
| Oct 2, 2025 | 28.08 | 28.08 | 27.91 | 27.99 | 27.99 | -0.36% | 3,935 |
| Oct 1, 2025 | 28.29 | 28.29 | 28.08 | 28.09 | 28.09 | 0.20% | 7,563 |
| Sep 30, 2025 | 28.15 | 28.15 | 27.87 | 28.03 | 28.03 | -0.95% | 2,409 |
| Sep 29, 2025 | 28.30 | 28.34 | 28.22 | 28.30 | 28.30 | 1.20% | 7,028 |
| Sep 26, 2025 | 27.44 | 27.97 | 27.44 | 27.97 | 27.97 | 1.68% | 9,867 |
| Sep 25, 2025 | 27.46 | 27.55 | 27.38 | 27.51 | 27.51 | -0.67% | 2,456 |
| Sep 24, 2025 | 27.83 | 27.83 | 27.66 | 27.69 | 27.69 | -1.23% | 4,802 |
| Sep 23, 2025 | 28.22 | 28.22 | 28.04 | 28.04 | 28.04 | -0.92% | 2,560 |
| Sep 22, 2025 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 0.29% | 1,836 |
| Sep 19, 2025 | 28.26 | 28.26 | 28.16 | 28.21 | 28.21 | -1.37% | 10,888 |
| Sep 18, 2025 | 28.60 | 28.66 | 28.58 | 28.61 | 28.61 | -0.32% | 4,372 |
| Sep 17, 2025 | 28.52 | 28.70 | 28.47 | 28.70 | 28.70 | 0.23% | 1,962 |
| Sep 16, 2025 | 28.70 | 28.70 | 28.52 | 28.63 | 28.63 | -0.46% | 4,087 |
| Sep 15, 2025 | 28.67 | 28.81 | 28.59 | 28.77 | 28.77 | 1.29% | 35,406 |
| Sep 12, 2025 | 28.46 | 28.46 | 27.83 | 28.40 | 28.40 | 0.12% | 4,588 |
| Sep 11, 2025 | 28.38 | 28.38 | 28.32 | 28.36 | 28.36 | 1.01% | 1,347 |
| Sep 10, 2025 | 28.13 | 28.22 | 28.00 | 28.08 | 28.08 | 0.05% | 5,137 |
| Sep 9, 2025 | 27.96 | 28.07 | 27.92 | 28.07 | 28.07 | 0.18% | 5,533 |
| Sep 8, 2025 | 27.72 | 28.02 | 27.72 | 28.02 | 28.02 | 3.41% | 14,058 |
| Sep 5, 2025 | 27.14 | 27.14 | 26.83 | 27.09 | 27.09 | -0.04% | 1,853 |
| Sep 4, 2025 | 27.03 | 27.11 | 26.90 | 27.10 | 27.10 | 0.96% | 2,031 |
| Sep 3, 2025 | 26.87 | 26.90 | 26.80 | 26.85 | 26.85 | 0.67% | 6,566 |
| Sep 2, 2025 | 26.18 | 26.67 | 26.18 | 26.67 | 26.67 | -0.59% | 4,694 |
| Aug 29, 2025 | 26.87 | 26.87 | 26.73 | 26.82 | 26.82 | -1.16% | 2,502 |
| Aug 28, 2025 | 27.01 | 27.14 | 27.01 | 27.14 | 27.14 | 1.01% | 3,307 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.78 | 26.87 | 26.87 | -0.87% | 7,038 |
| Aug 26, 2025 | 26.90 | 27.12 | 26.22 | 27.11 | 27.11 | 0.50% | 6,469 |
| Aug 25, 2025 | 26.90 | 27.05 | 26.90 | 26.97 | 26.97 | 0.13% | 6,223 |
| Aug 22, 2025 | 26.68 | 27.05 | 26.68 | 26.94 | 26.94 | 2.30% | 4,456 |
| Aug 21, 2025 | 26.40 | 26.47 | 26.30 | 26.33 | 26.33 | -0.30% | 9,775 |
| Aug 20, 2025 | 26.48 | 26.48 | 26.11 | 26.41 | 26.41 | -1.10% | 11,759 |