Skip to main content
Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
22.99
-0.26 (-1.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202521.6621.7321.6321.7221.722.84%4,852
Feb 4, 202521.0221.1521.0221.1221.121.69%5,508
Feb 3, 202520.5020.8320.5020.7720.770.24%2,746
Jan 31, 202520.9420.9420.7220.7220.72-1.03%2,446
Jan 30, 202520.9621.0020.9420.9420.941.43%1,078
Jan 29, 202520.5520.7220.5520.6420.64-0.29%9,809
Jan 28, 202520.4520.7220.4520.7020.702.58%2,068
Jan 27, 202520.2020.3020.1120.1820.18-1.20%3,872
Jan 24, 202520.3520.5020.3520.4320.431.21%2,859
Jan 23, 202520.0520.1920.0520.1820.18-0.15%4,769
Jan 22, 202520.0820.3020.0820.2120.210.65%2,086
Jan 21, 202519.9720.1919.9720.0820.080.60%3,484
Jan 17, 202519.9619.9619.9219.9619.960.25%1,079
Jan 16, 202519.8120.0219.8119.9119.91-0.20%4,550
Jan 15, 202520.0520.0719.9319.9519.952.05%2,225
Jan 14, 202519.5919.6319.4919.5519.550.98%978
Jan 13, 202519.3119.3619.2919.3619.36-0.21%1,083
Jan 10, 202519.4319.4919.3519.4019.40-1.21%18,943
Jan 8, 202519.5719.6419.5719.6419.64-0.72%2,246
Jan 7, 202520.0820.0819.7819.7819.78-2.99%1,663
Jan 6, 202520.3320.4720.3320.3920.390.59%3,881
Jan 3, 202520.2820.2920.2720.2720.271.00%1,145
Jan 2, 202519.9120.0719.9120.0720.071.62%794
Dec 31, 202419.8419.9319.7419.7519.75-0.60%8,053
Dec 30, 202419.7019.9919.7019.8719.87-2.51%7,094
Dec 27, 202420.3220.3820.2920.3820.04-0.43%2,978
Dec 26, 202420.2720.5120.2720.4720.120.25%3,124
Dec 24, 202420.4020.4720.3920.4220.07-0.20%2,696
Dec 23, 202420.4920.4920.2420.4620.110.24%4,059
Dec 20, 202420.1420.5720.1420.4120.060.15%7,081
Dec 19, 202420.5120.5120.2920.3820.030.59%7,496
Dec 18, 202420.9020.9320.1920.2619.92-4.21%7,943
Dec 17, 202421.0721.1520.9821.1520.791.32%1,170
Dec 16, 202420.6720.9220.2120.8820.520.60%10,949
Dec 13, 202420.9120.9520.7520.7520.40-0.67%4,493
Dec 12, 202421.0821.0820.8920.8920.54-0.90%2,140
Dec 11, 202420.8521.0820.8521.0820.722.58%1,388
Dec 10, 202421.0521.0520.5520.5520.20-2.05%4,177
Dec 9, 202421.7621.7620.9420.9820.62-4.07%12,366
Dec 6, 202421.7222.0821.6321.8721.500.92%4,506
Dec 5, 202421.4121.8921.4021.6721.300.37%8,187
Dec 4, 202421.4521.6121.4521.5921.222.13%6,447
Dec 3, 202420.8721.1620.8721.1420.781.25%5,383
Dec 2, 202420.6620.8820.6620.8820.531.31%7,707
Nov 29, 202420.3320.6420.3320.6120.262.03%2,779
Nov 27, 202420.1920.2420.0820.2019.860.60%3,148
Nov 26, 202419.9120.0819.9120.0819.741.06%2,723
Nov 25, 202420.2920.2919.8019.8719.53-0.10%1,661
Nov 22, 202419.5519.9319.5519.8919.551.17%2,063
Nov 21, 202419.7219.7419.6419.6619.33-0.66%1,419
Nov 20, 202419.7519.7919.7419.7919.451.07%778
Nov 19, 202419.0819.5819.0819.5819.251.58%6,101
Nov 18, 202419.0319.2819.0319.2818.951.50%2,866
Nov 15, 202418.8419.0018.8418.9918.67-0.42%10,206
Nov 14, 202419.1619.1619.0719.0718.750.47%882
Nov 13, 202419.0619.0618.9318.9818.66-1.30%3,871
Nov 12, 202419.1619.2819.1619.2318.90-0.98%1,945
Nov 11, 202419.3719.4219.1519.4219.09-0.36%6,509
Nov 8, 202419.1919.4919.1919.4919.160.36%4,275
Nov 7, 202419.0119.4219.0119.4219.096.06%5,142
Nov 6, 202418.2418.3118.2418.3118.000.33%3,281
Nov 5, 202417.9518.2817.9518.2517.941.45%2,715
Nov 4, 202418.0818.0817.9917.9917.69-0.50%2,748
Nov 1, 202418.0218.1418.0218.0817.77-0.66%920
Oct 31, 202418.1518.2018.1018.2017.891.00%3,945
Oct 30, 202418.0018.1318.0018.0217.710.11%2,824
Oct 29, 202417.9318.0017.9318.0017.701.29%3,044
Oct 28, 202417.5517.8117.5517.7717.471.25%2,753
Oct 25, 202417.5817.6117.5317.5517.250.29%1,409
Oct 24, 202417.5317.6117.5017.5017.20-0.17%1,114
Oct 23, 202417.6317.6317.4717.5317.23-0.17%967
Oct 22, 202417.5317.5617.5317.5617.26-0.59%1,995
Oct 21, 202417.6817.6817.5617.6717.370.83%6,379
Oct 18, 202417.4817.5517.4817.5217.221.04%2,541
Oct 17, 202417.5717.5817.3417.3417.05-1.03%3,448
Oct 16, 202417.5317.5517.4917.5217.22-0.23%2,367
Oct 15, 202417.5317.7317.5317.5617.26-0.34%2,652
Oct 14, 202417.6317.6617.6217.6217.32-0.56%1,263
Oct 11, 202417.7017.7217.6917.7217.42-0.06%441
Oct 10, 202417.5517.7317.5517.7317.43-0.67%623
Oct 9, 202417.8817.9317.8517.8517.55-0.39%1,040
Oct 8, 202417.9217.9717.9217.9217.62-0.33%1,731
Oct 7, 202417.9418.0017.9117.9817.680.36%2,910
Oct 4, 202417.9217.9217.9217.9217.612.08%448
Oct 3, 202417.5117.5517.5117.5517.25-0.62%855
Oct 2, 202417.6217.7217.6217.6617.36-0.39%852
Oct 1, 202417.7017.8017.6217.7317.43-0.62%1,480
Sep 30, 202417.7717.9117.7717.8417.540.11%2,467
Sep 27, 202417.8718.0517.8217.8217.52-0.83%1,976