Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
26.02
+0.16 (0.60%)
Jul 21, 2025, 4:00 PM - Market closed
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 25.96 | 26.18 | 25.93 | 26.02 | 26.02 | 0.60% | 17,093 |
| Jul 18, 2025 | 25.96 | 25.96 | 25.80 | 25.86 | 25.86 | -0.32% | 3,903 |
| Jul 17, 2025 | 25.77 | 25.97 | 25.77 | 25.94 | 25.94 | 1.20% | 14,948 |
| Jul 16, 2025 | 25.32 | 25.64 | 25.31 | 25.64 | 25.64 | 2.01% | 6,098 |
| Jul 15, 2025 | 25.17 | 25.19 | 25.10 | 25.13 | 25.13 | -1.02% | 4,292 |
| Jul 14, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 25.39 | 0.44% | 7,323 |
| Jul 11, 2025 | 25.40 | 25.43 | 25.28 | 25.28 | 25.28 | -0.90% | 6,230 |
| Jul 10, 2025 | 25.70 | 25.70 | 25.40 | 25.51 | 25.51 | -1.20% | 13,527 |
| Jul 9, 2025 | 25.77 | 25.86 | 25.77 | 25.82 | 25.82 | 0.35% | 6,142 |
| Jul 8, 2025 | 25.81 | 25.81 | 25.67 | 25.73 | 25.73 | -0.04% | 2,798 |
| Jul 7, 2025 | 25.67 | 25.83 | 25.59 | 25.74 | 25.74 | -0.16% | 4,893 |
| Jul 3, 2025 | 25.74 | 25.81 | 25.68 | 25.78 | 25.78 | -0.31% | 9,729 |
| Jul 2, 2025 | 25.83 | 25.91 | 25.78 | 25.86 | 25.86 | -1.11% | 19,070 |
| Jul 1, 2025 | 26.55 | 26.83 | 26.14 | 26.15 | 26.15 | -1.99% | 22,279 |
| Jun 30, 2025 | 26.59 | 26.75 | 26.52 | 26.68 | 26.68 | 1.60% | 9,716 |
| Jun 27, 2025 | 26.39 | 26.43 | 26.26 | 26.26 | 26.26 | -0.11% | 7,112 |
| Jun 26, 2025 | 26.26 | 26.38 | 26.15 | 26.29 | 26.29 | -0.15% | 11,510 |
| Jun 25, 2025 | 26.46 | 26.46 | 26.29 | 26.33 | 26.33 | -0.64% | 7,535 |
| Jun 24, 2025 | 26.42 | 26.59 | 26.24 | 26.50 | 26.50 | 2.59% | 8,831 |
| Jun 23, 2025 | 25.38 | 25.83 | 25.38 | 25.83 | 25.83 | 1.73% | 11,745 |
| Jun 20, 2025 | 25.77 | 25.77 | 25.39 | 25.39 | 25.39 | -1.44% | 20,043 |
| Jun 18, 2025 | 25.48 | 25.91 | 25.48 | 25.76 | 25.76 | 2.02% | 14,116 |
| Jun 17, 2025 | 25.45 | 25.45 | 25.13 | 25.25 | 25.25 | -0.71% | 5,453 |
| Jun 16, 2025 | 25.47 | 25.54 | 25.36 | 25.43 | 25.43 | 0.67% | 8,059 |
| Jun 13, 2025 | 25.12 | 25.34 | 25.12 | 25.26 | 25.26 | -0.55% | 4,044 |
| Jun 12, 2025 | 25.35 | 25.41 | 25.29 | 25.40 | 25.40 | 1.28% | 5,056 |
| Jun 11, 2025 | 25.22 | 25.23 | 25.08 | 25.08 | 25.08 | -0.56% | 4,418 |
| Jun 10, 2025 | 25.26 | 25.28 | 25.08 | 25.22 | 25.22 | 0.68% | 5,470 |
| Jun 9, 2025 | 25.33 | 25.33 | 25.05 | 25.05 | 25.05 | -1.42% | 3,595 |
| Jun 6, 2025 | 25.34 | 25.44 | 25.34 | 25.41 | 25.41 | 0.87% | 3,255 |
| Jun 5, 2025 | 25.22 | 25.35 | 25.19 | 25.19 | 25.19 | -0.24% | 5,661 |
| Jun 4, 2025 | 24.96 | 25.32 | 24.96 | 25.25 | 25.25 | 1.77% | 8,146 |
| Jun 3, 2025 | 24.78 | 24.81 | 24.73 | 24.81 | 24.81 | -0.60% | 3,647 |
| Jun 2, 2025 | 24.60 | 24.96 | 24.47 | 24.96 | 24.96 | 1.84% | 4,669 |
| May 30, 2025 | 24.43 | 24.51 | 24.13 | 24.51 | 24.51 | 0.04% | 5,221 |
| May 29, 2025 | 24.67 | 24.69 | 24.40 | 24.50 | 24.50 | -0.33% | 4,500 |
| May 28, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | 24.58 | -0.16% | 2,147 |
| May 27, 2025 | 24.32 | 24.62 | 24.32 | 24.62 | 24.62 | 3.45% | 4,671 |
| May 23, 2025 | 23.22 | 23.80 | 23.22 | 23.80 | 23.80 | 1.41% | 5,610 |
| May 22, 2025 | 23.52 | 23.63 | 23.47 | 23.47 | 23.47 | -0.84% | 11,268 |
| May 21, 2025 | 23.96 | 24.00 | 23.67 | 23.67 | 23.67 | -1.09% | 4,955 |
| May 20, 2025 | 23.91 | 24.00 | 23.83 | 23.93 | 23.93 | 0.04% | 14,068 |
| May 19, 2025 | 23.59 | 23.99 | 23.59 | 23.92 | 23.92 | -0.08% | 24,706 |
| May 16, 2025 | 23.87 | 23.94 | 23.83 | 23.94 | 23.94 | 1.57% | 11,040 |
| May 15, 2025 | 23.61 | 23.67 | 23.49 | 23.57 | 23.57 | 0.08% | 4,046 |
| May 14, 2025 | 23.63 | 23.63 | 23.50 | 23.55 | 23.55 | -0.34% | 2,359 |
| May 13, 2025 | 23.32 | 23.73 | 23.32 | 23.63 | 23.63 | 0.85% | 14,375 |
| May 12, 2025 | 23.47 | 23.47 | 23.34 | 23.43 | 23.43 | 0.62% | 4,477 |
| 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 |