Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
20.10
-0.35 (-1.69%)
At close: Mar 26, 2026, 4:00 PM EDT
20.10
0.00 (0.00%)
After-hours: Mar 26, 2026, 6:30 PM EDT
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.55 | 20.61 | 20.45 | 20.45 | 20.45 | 0.36% | 1,771 |
| Mar 24, 2026 | 20.39 | 20.40 | 20.33 | 20.38 | 20.38 | -2.39% | 2,351 |
| Mar 23, 2026 | 20.84 | 21.00 | 20.76 | 20.88 | 20.88 | 1.94% | 1,796 |
| Mar 20, 2026 | 20.88 | 20.88 | 20.44 | 20.48 | 20.48 | -2.43% | 2,101 |
| Mar 19, 2026 | 20.82 | 20.99 | 20.82 | 20.99 | 20.99 | -0.46% | 1,245 |
| Mar 18, 2026 | 21.28 | 21.30 | 21.09 | 21.09 | 21.09 | -2.03% | 5,579 |
| Mar 17, 2026 | 21.67 | 21.67 | 21.52 | 21.52 | 21.52 | -0.97% | 662 |
| Mar 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.85% | 164 |
| Mar 13, 2026 | 21.51 | 21.61 | 21.34 | 21.34 | 21.34 | 0.91% | 1,024 |
| Mar 12, 2026 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | -1.36% | 1,745 |
| Mar 11, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | 156 |
| Mar 10, 2026 | 21.62 | 21.63 | 21.44 | 21.44 | 21.44 | -0.55% | 2,100 |
| Mar 9, 2026 | 21.10 | 21.56 | 21.10 | 21.56 | 21.55 | 3.11% | 931 |
| Mar 6, 2026 | 20.81 | 20.90 | 20.81 | 20.90 | 20.90 | 0.26% | 1,783 |
| Mar 5, 2026 | 20.67 | 20.85 | 20.67 | 20.85 | 20.85 | -3.16% | 1,237 |
| Mar 4, 2026 | 21.38 | 21.62 | 21.38 | 21.53 | 21.53 | 1.80% | 2,405 |
| Mar 3, 2026 | 20.87 | 21.23 | 20.58 | 21.15 | 21.15 | -1.44% | 2,882 |
| Mar 2, 2026 | 21.23 | 21.48 | 21.23 | 21.46 | 21.46 | -1.44% | 850 |
| Feb 27, 2026 | 21.77 | 21.81 | 21.77 | 21.77 | 21.77 | -0.36% | 1,611 |
| Feb 26, 2026 | 21.75 | 21.88 | 21.75 | 21.85 | 21.85 | 0.45% | 5,773 |
| Feb 25, 2026 | 21.63 | 21.75 | 21.63 | 21.75 | 21.75 | 1.18% | 2,114 |
| Feb 24, 2026 | 21.19 | 21.50 | 21.19 | 21.50 | 21.50 | 0.33% | 1,376 |
| Feb 23, 2026 | 21.49 | 21.49 | 21.43 | 21.43 | 21.43 | -0.94% | 902 |
| Feb 20, 2026 | 21.47 | 21.63 | 21.47 | 21.63 | 21.63 | -0.09% | 1,463 |
| Feb 19, 2026 | 21.67 | 21.71 | 21.63 | 21.65 | 21.65 | 0.21% | 1,809 |
| Feb 18, 2026 | 21.54 | 21.78 | 21.54 | 21.61 | 21.61 | 0.06% | 822 |
| Feb 17, 2026 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 0.28% | 2,518 |
| Feb 13, 2026 | 21.54 | 21.61 | 21.53 | 21.53 | 21.53 | -0.76% | 1,052 |
| Feb 12, 2026 | 22.18 | 22.21 | 21.70 | 21.70 | 21.70 | -2.97% | 6,622 |
| Feb 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.61% | 528 |
| Feb 10, 2026 | 22.72 | 22.81 | 22.71 | 22.73 | 22.73 | 1.61% | 2,522 |
| Feb 9, 2026 | 21.92 | 22.42 | 21.92 | 22.37 | 22.37 | 2.30% | 2,969 |
| Feb 6, 2026 | 21.61 | 21.88 | 21.51 | 21.87 | 21.87 | 2.57% | 4,644 |
| Feb 5, 2026 | 21.63 | 21.67 | 21.32 | 21.32 | 21.32 | -1.96% | 2,505 |
| Feb 4, 2026 | 21.88 | 21.88 | 21.75 | 21.75 | 21.75 | -3.32% | 1,740 |
| Feb 3, 2026 | 22.45 | 22.49 | 22.28 | 22.49 | 22.49 | -3.14% | 5,498 |
| Feb 2, 2026 | 23.03 | 23.29 | 23.02 | 23.22 | 23.22 | 0.35% | 4,435 |
| Jan 30, 2026 | 23.56 | 23.56 | 23.05 | 23.14 | 23.14 | -4.63% | 13,471 |
| Jan 29, 2026 | 24.24 | 24.26 | 23.96 | 24.26 | 24.26 | -1.04% | 1,971 |
| Jan 28, 2026 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | 0.41% | 1,616 |
| Jan 27, 2026 | 24.48 | 24.50 | 24.42 | 24.42 | 24.42 | 0.48% | 2,818 |
| Jan 26, 2026 | 24.23 | 24.34 | 24.23 | 24.30 | 24.30 | 1.09% | 1,483 |
| Jan 23, 2026 | 23.78 | 24.06 | 23.78 | 24.04 | 24.04 | 1.52% | 6,071 |
| Jan 22, 2026 | 23.69 | 23.72 | 23.64 | 23.68 | 23.68 | -0.28% | 753 |
| Jan 21, 2026 | 23.85 | 23.85 | 23.66 | 23.75 | 23.75 | -0.98% | 1,623 |
| Jan 20, 2026 | 24.04 | 24.17 | 23.98 | 23.98 | 23.98 | -1.92% | 7,338 |
| Jan 16, 2026 | 24.53 | 24.65 | 24.44 | 24.45 | 24.45 | -0.24% | 2,203 |
| Jan 15, 2026 | 24.45 | 24.63 | 24.45 | 24.51 | 24.51 | 0.37% | 1,493 |
| Jan 14, 2026 | 24.58 | 24.58 | 24.39 | 24.42 | 24.42 | 0.16% | 3,495 |
| Jan 13, 2026 | 24.43 | 24.44 | 24.35 | 24.38 | 24.38 | -0.83% | 4,814 |