Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
23.26
-0.05 (-0.21%)
At close: May 9, 2025, 4:00 PM
23.29
+0.02 (0.11%)
After-hours: May 9, 2025, 4:15 PM EDT
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.47 | 23.47 | 23.25 | 23.29 | 23.29 | -0.11% | 5,745 |
| May 8, 2025 | 23.48 | 23.49 | 23.30 | 23.31 | 23.31 | 0.39% | 11,579 |
| May 7, 2025 | 23.39 | 23.39 | 23.22 | 23.22 | 23.22 | -1.07% | 14,369 |
| May 6, 2025 | 23.45 | 23.53 | 23.45 | 23.47 | 23.47 | 0.26% | 5,469 |
| May 5, 2025 | 23.33 | 23.49 | 23.33 | 23.41 | 23.41 | -0.04% | 4,100 |
| May 2, 2025 | 23.22 | 23.42 | 23.22 | 23.42 | 23.42 | 3.71% | 6,012 |
| May 1, 2025 | 22.75 | 22.75 | 22.58 | 22.58 | 22.58 | 0.32% | 1,779 |
| Apr 30, 2025 | 22.33 | 22.57 | 22.33 | 22.51 | 22.51 | 0.09% | 1,958 |
| Apr 29, 2025 | 22.37 | 22.49 | 22.37 | 22.49 | 22.49 | 0.40% | 1,158 |
| Apr 28, 2025 | 22.28 | 22.40 | 22.08 | 22.40 | 22.40 | 0.99% | 13,819 |
| Apr 25, 2025 | 22.07 | 22.18 | 22.07 | 22.18 | 22.18 | 0.45% | 717 |
| Apr 24, 2025 | 21.64 | 22.10 | 21.64 | 22.08 | 22.08 | 2.89% | 2,137 |
| Apr 23, 2025 | 21.58 | 21.82 | 21.46 | 21.46 | 21.46 | 0.89% | 733 |
| Apr 22, 2025 | 21.14 | 21.27 | 21.14 | 21.27 | 21.27 | 1.82% | 452 |
| Apr 21, 2025 | 20.86 | 20.89 | 20.77 | 20.89 | 20.89 | -0.71% | 1,790 |
| Apr 17, 2025 | 21.07 | 21.18 | 21.03 | 21.04 | 21.04 | 2.04% | 2,471 |
| Apr 16, 2025 | 20.78 | 20.89 | 20.56 | 20.62 | 20.62 | -1.29% | 4,064 |
| Apr 15, 2025 | 20.79 | 20.91 | 20.77 | 20.89 | 20.89 | 0.58% | 2,378 |
| Apr 14, 2025 | 20.95 | 21.02 | 20.71 | 20.77 | 20.77 | 0.63% | 10,658 |
| Apr 11, 2025 | 20.30 | 20.66 | 20.30 | 20.64 | 20.64 | 2.23% | 2,217 |
| Apr 10, 2025 | 20.19 | 20.37 | 20.19 | 20.19 | 20.19 | -1.80% | 2,000 |
| Apr 9, 2025 | 19.01 | 20.63 | 17.85 | 20.56 | 20.56 | 7.53% | 3,987 |
| Apr 8, 2025 | 19.87 | 19.87 | 18.91 | 19.12 | 19.12 | -0.36% | 2,602 |
| Apr 7, 2025 | 18.70 | 19.73 | 18.58 | 19.19 | 19.19 | -0.21% | 4,853 |
| Apr 4, 2025 | 19.88 | 19.98 | 19.05 | 19.23 | 19.23 | -5.74% | 12,162 |
| Apr 3, 2025 | 20.59 | 20.61 | 20.38 | 20.40 | 20.40 | -2.86% | 16,499 |
| Apr 2, 2025 | 20.62 | 21.03 | 20.62 | 21.00 | 21.00 | 1.06% | 7,564 |
| Apr 1, 2025 | 20.66 | 20.78 | 20.37 | 20.78 | 20.78 | 1.42% | 4,970 |
| Mar 31, 2025 | 20.30 | 20.51 | 20.15 | 20.49 | 20.49 | -2.94% | 12,354 |
| Mar 28, 2025 | 21.23 | 21.23 | 21.04 | 21.11 | 21.11 | 0.09% | 6,620 |
| Mar 27, 2025 | 21.64 | 21.66 | 21.09 | 21.09 | 21.09 | -3.17% | 2,345 |
| Mar 26, 2025 | 22.05 | 22.05 | 21.73 | 21.78 | 21.78 | -1.27% | 3,688 |
| Mar 25, 2025 | 21.87 | 22.06 | 21.87 | 22.06 | 22.06 | 1.89% | 8,815 |
| Mar 24, 2025 | 21.63 | 21.65 | 21.59 | 21.65 | 21.65 | 0.65% | 3,489 |
| Mar 21, 2025 | 21.38 | 21.51 | 21.38 | 21.51 | 21.51 | 1.37% | 1,174 |
| Mar 20, 2025 | 20.98 | 21.22 | 20.98 | 21.22 | 21.22 | -0.05% | 3,883 |
| Mar 19, 2025 | 20.89 | 21.23 | 20.86 | 21.23 | 21.23 | 2.26% | 2,683 |
| Mar 18, 2025 | 21.12 | 21.12 | 20.67 | 20.76 | 20.76 | -1.98% | 13,850 |
| Mar 17, 2025 | 20.90 | 21.29 | 20.90 | 21.18 | 21.18 | 1.10% | 8,201 |
| Mar 14, 2025 | 20.89 | 21.00 | 20.87 | 20.95 | 20.95 | 1.65% | 7,585 |
| Mar 13, 2025 | 20.65 | 20.67 | 20.61 | 20.61 | 20.61 | -0.24% | 3,339 |
| Mar 12, 2025 | 20.53 | 20.77 | 20.53 | 20.66 | 20.66 | 1.13% | 2,616 |
| Mar 11, 2025 | 20.34 | 20.52 | 20.18 | 20.43 | 20.43 | 0.99% | 3,627 |
| Mar 10, 2025 | 20.46 | 20.47 | 20.14 | 20.23 | 20.23 | -3.67% | 6,852 |
| Mar 7, 2025 | 20.81 | 21.05 | 20.59 | 21.00 | 21.00 | -0.80% | 8,729 |
| Mar 6, 2025 | 21.64 | 21.74 | 21.17 | 21.17 | 21.17 | -3.16% | 7,474 |
| Mar 5, 2025 | 21.63 | 21.96 | 21.63 | 21.86 | 21.86 | 0.83% | 15,214 |
| Mar 4, 2025 | 21.42 | 21.68 | 21.18 | 21.68 | 21.68 | -0.41% | 12,031 |
| Mar 3, 2025 | 22.04 | 22.19 | 21.73 | 21.77 | 21.77 | 0.05% | 9,361 |
| Feb 28, 2025 | 21.70 | 21.83 | 21.65 | 21.76 | 21.76 | -0.46% | 5,161 |