Skip to main content
Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
19.96
+0.05 (0.25%)
Jan 17, 2025, 4:00 PM EST - Market closed

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.9718.0017.8817.9717.671.93%4,160
Sep 25, 202417.7717.8217.6317.6317.33-1.18%8,468
Sep 24, 202417.6717.8517.6617.8417.541.36%2,452
Sep 23, 202417.5617.6017.5617.6017.300.34%1,106
Sep 20, 202417.2217.5417.2217.5417.24-0.96%1,608
Sep 19, 202417.7717.7717.7117.7117.411.40%2,065
Sep 18, 202417.5117.6117.4717.4717.17-0.20%1,701
Sep 17, 202417.5317.5317.4817.5017.200.63%1,157
Sep 16, 202417.3517.4317.3517.3917.100.75%2,587
Sep 13, 202417.1617.3417.1617.2616.970.64%976
Sep 12, 202416.7517.1916.7517.1516.861.54%3,133
Sep 11, 202416.7916.9316.7916.8916.600.84%2,016
Sep 10, 202416.7916.8316.7116.7516.47-0.65%2,451
Sep 9, 202416.9116.9116.8316.8616.571.63%3,976
Sep 6, 202416.6316.6316.5816.5916.31-2.18%481
Sep 5, 202416.9516.9816.9016.9616.671.37%1,318
Sep 4, 202416.6616.7816.6616.7316.450.54%2,468
Sep 3, 202416.9316.9816.6416.6416.36-2.18%2,231
Aug 30, 202416.9917.0316.9917.0116.720.47%1,183
Aug 29, 202416.9317.0616.9316.9316.64-1,796
Aug 28, 202416.9317.0316.9116.9316.64-1.51%2,216
Aug 27, 202417.1717.1917.1717.1916.900.35%986
Aug 26, 202417.1817.1817.1317.1316.84-0.41%780