Skip to main content
Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
17.97
+0.34 (1.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.7717.8217.6317.6317.63-1.18%8,468
Sep 24, 202417.6717.8517.6617.8417.841.36%2,452
Sep 23, 202417.5617.6017.5617.6017.600.34%1,106
Sep 20, 202417.2217.5417.2217.5417.54-0.96%1,608
Sep 19, 202417.7717.7717.7117.7117.711.40%2,065
Sep 18, 202417.5117.6117.4717.4717.47-0.20%1,701
Sep 17, 202417.5317.5317.4817.5017.500.63%1,157
Sep 16, 202417.3517.4317.3517.3917.390.75%2,587
Sep 13, 202417.1617.3417.1617.2617.260.64%976
Sep 12, 202416.7517.1916.7517.1517.151.54%3,133
Sep 11, 202416.7916.9316.7916.8916.890.84%2,016
Sep 10, 202416.7916.8316.7116.7516.75-0.65%2,451
Sep 9, 202416.9116.9116.8316.8616.861.63%3,976
Sep 6, 202416.6316.6316.5816.5916.59-2.18%481
Sep 5, 202416.9516.9816.9016.9616.961.37%1,318
Sep 4, 202416.6616.7816.6616.7316.730.54%2,468
Sep 3, 202416.9316.9816.6416.6416.64-2.18%2,231
Aug 30, 202416.9917.0316.9917.0117.010.47%1,183
Aug 29, 202416.9317.0616.9316.9316.93-1,796
Aug 28, 202416.9317.0316.9116.9316.93-1.51%2,216
Aug 27, 202417.1717.1917.1717.1917.190.35%986
Aug 26, 202417.1817.1817.1317.1317.13-0.41%780
Aug 23, 202417.0217.2017.0217.2017.201.65%1,318
Aug 22, 202417.0517.1516.9216.9216.92-0.82%3,485
Aug 21, 202416.8517.0716.8517.0617.061.91%8,594
Aug 20, 202416.7016.8016.7016.7416.740.30%1,563
Aug 19, 202416.3516.7016.3516.6916.691.71%2,747
Aug 16, 202416.2916.4416.2916.4116.410.18%1,096
Aug 15, 202416.1816.4316.1816.3816.380.99%1,325
Aug 14, 202416.1016.2916.1016.2216.220.25%2,263
Aug 13, 202415.9716.2215.9716.1816.181.54%2,808
Aug 12, 202415.8716.0015.8715.9315.930.34%1,285
Aug 9, 202415.6815.9015.6815.8815.880.70%3,776
Aug 8, 202415.5215.7715.5215.7715.772.97%1,470
Aug 7, 202415.5415.7015.3015.3215.32-0.55%2,660
Aug 6, 202415.2415.4515.2415.4015.402.80%3,461
Aug 5, 202414.5015.1014.5014.9814.98-4.16%7,209
Aug 2, 202415.7115.7115.5915.6315.63-2.25%4,685
Aug 1, 202416.2016.2515.9715.9915.99-3.21%4,592
Jul 31, 202416.4116.5716.4116.5216.521.91%2,351
Jul 30, 202416.2616.3216.1916.2116.21-0.31%3,276
Jul 29, 202416.3416.3416.2616.2616.26-0.12%1,815
Jul 26, 202416.2316.2816.2316.2816.281.37%3,341
Jul 25, 202416.1916.1916.0616.0616.060.31%1,468
Jul 24, 202416.0916.2216.0116.0116.01-1.05%819
Jul 23, 202416.1516.2016.1516.1816.18-0.25%1,332
Jul 22, 202416.2716.2716.2016.2216.220.44%4,017
Jul 19, 202416.1516.1516.1516.1516.15-0.80%359
Jul 18, 202416.4116.4116.2216.2816.28-1.03%1,352
Jul 17, 202416.4316.5616.4316.4516.45-0.78%4,304
Jul 16, 202416.4216.5816.4216.5816.58-0.12%739
Jul 15, 202416.7316.7316.5816.6016.60-0.24%2,387
Jul 12, 202416.5016.6916.5016.6416.641.59%6,091
Jul 11, 202416.3616.5016.3616.3816.380.55%1,272
Jul 10, 202416.2416.3016.2416.2916.290.80%2,664
Jul 9, 202416.1116.2316.1116.1616.161.13%3,359
Jul 8, 202415.8516.0015.8515.9815.980.19%3,917
Jul 5, 202415.9916.0015.9315.9515.950.13%3,573
Jul 3, 202415.9415.9615.9215.9315.930.50%2,256
Jul 2, 202415.7915.8615.7915.8515.850.76%2,802
Jul 1, 202415.7715.8215.7315.7315.73-0.35%1,043
Jun 28, 202415.8615.8715.7915.7915.790.16%1,621
Jun 27, 202415.8315.8315.7215.7615.76-1,027
Jun 26, 202415.6515.8015.6515.7615.760.06%4,961
Jun 25, 202415.6015.7515.6015.7515.751.16%7,376
Jun 24, 202415.6115.6215.5715.5715.570.19%1,549
Jun 21, 202415.4815.5415.4415.5415.540.32%10,329
Jun 20, 202415.6615.6615.4515.4915.49-1.27%4,728
Jun 18, 202415.5715.7115.5715.6915.690.38%2,499
Jun 17, 202415.4115.6415.4115.6315.630.45%1,537
Jun 14, 202415.5315.5615.5015.5615.560.65%2,191
Jun 13, 202415.6015.6115.4615.4615.46-1.15%1,530
Jun 12, 202415.6215.7915.6215.6415.640.45%4,133
Jun 11, 202415.5515.6315.5515.5715.57-1.33%1,604
Jun 10, 202415.8015.8015.7315.7815.78-0.19%1,500
Jun 7, 202415.8915.9115.8115.8115.81-1.06%1,580
Jun 6, 202415.8316.0115.8315.9815.98-0.37%5,232
Jun 5, 202415.9516.0415.9516.0416.040.44%2,217
Jun 4, 202415.9915.9915.8915.9715.971.33%970
Jun 3, 202415.6515.7615.6515.7615.761.16%920
May 31, 202415.6015.6015.5815.5815.580.56%1,196
May 30, 202415.4715.4915.4615.4915.491.27%890
May 29, 202415.1215.3415.1215.3015.30-0.58%1,889
May 28, 202415.3515.4815.3515.3915.39-1.22%1,961
May 24, 202415.4015.6015.4015.5815.581.17%5,294
May 23, 202415.5215.5415.4015.4015.40-1.50%1,765
May 22, 202415.5515.7215.5515.6415.64-0.22%2,061
May 21, 202415.7115.7115.6715.6715.67-0.70%6,244
May 20, 202415.6415.7815.6415.7815.780.77%1,794
May 17, 202415.6815.7015.6615.6615.66-0.13%803
May 16, 202415.7515.7515.6715.6815.68-0.44%4,001
May 15, 202415.6715.7515.6715.7515.750.64%1,473
May 14, 202415.4715.6615.4715.6515.651.55%3,361
May 13, 202415.3315.4415.3315.4115.410.53%1,284
May 10, 202415.1815.3315.1815.3315.331.59%2,502
May 9, 202415.0015.1115.0015.0915.090.87%3,317
May 8, 202415.0615.0614.9614.9614.96-1.84%21,468
May 7, 202415.2815.3115.2415.2415.240.26%33,012
May 6, 202415.0015.2015.0015.2015.200.73%3,767
May 3, 202415.0015.0915.0015.0915.091.34%6,901