Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
27.10
+0.25 (0.94%)
Sep 4, 2025, 4:00 PM - Market closed
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.03 | 27.11 | 26.90 | 27.10 | 27.10 | 0.96% | 2,031 |
| Sep 3, 2025 | 26.87 | 26.90 | 26.80 | 26.85 | 26.85 | 0.67% | 6,566 |
| Sep 2, 2025 | 26.18 | 26.67 | 26.18 | 26.67 | 26.67 | -0.59% | 4,694 |
| Aug 29, 2025 | 26.87 | 26.87 | 26.73 | 26.82 | 26.82 | -1.16% | 2,502 |
| Aug 28, 2025 | 27.01 | 27.14 | 27.01 | 27.14 | 27.14 | 1.01% | 3,307 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.78 | 26.87 | 26.87 | -0.87% | 7,038 |
| Aug 26, 2025 | 26.90 | 27.12 | 26.22 | 27.11 | 27.11 | 0.50% | 6,469 |
| Aug 25, 2025 | 26.90 | 27.05 | 26.90 | 26.97 | 26.97 | 0.13% | 6,223 |
| Aug 22, 2025 | 26.68 | 27.05 | 26.68 | 26.94 | 26.94 | 2.30% | 4,456 |
| Aug 21, 2025 | 26.40 | 26.47 | 26.30 | 26.33 | 26.33 | -0.30% | 9,775 |
| Aug 20, 2025 | 26.48 | 26.48 | 26.11 | 26.41 | 26.41 | -1.10% | 11,759 |
| Aug 19, 2025 | 27.03 | 27.03 | 26.68 | 26.70 | 26.70 | -1.72% | 6,805 |
| Aug 18, 2025 | 27.06 | 27.17 | 26.96 | 27.17 | 27.17 | 0.57% | 3,914 |
| Aug 15, 2025 | 26.99 | 27.01 | 26.87 | 27.01 | 27.01 | -0.34% | 4,205 |
| Aug 14, 2025 | 27.12 | 27.25 | 27.07 | 27.10 | 27.10 | -0.94% | 3,788 |
| Aug 13, 2025 | 27.55 | 27.55 | 27.20 | 27.36 | 27.36 | -0.99% | 5,563 |
| Aug 12, 2025 | 27.41 | 27.64 | 27.41 | 27.64 | 27.64 | 1.23% | 4,867 |
| Aug 11, 2025 | 27.08 | 27.40 | 27.08 | 27.30 | 27.30 | 0.63% | 7,436 |
| Aug 8, 2025 | 27.15 | 27.23 | 27.11 | 27.13 | 27.13 | 0.53% | 2,828 |
| Aug 7, 2025 | 26.74 | 27.06 | 26.70 | 26.99 | 26.99 | 2.28% | 16,147 |
| Aug 6, 2025 | 26.26 | 26.39 | 26.11 | 26.39 | 26.39 | 1.58% | 3,740 |
| Aug 5, 2025 | 26.17 | 26.17 | 25.98 | 25.98 | 25.98 | -0.41% | 3,442 |
| Aug 4, 2025 | 25.74 | 26.08 | 25.74 | 26.08 | 26.08 | 3.36% | 13,600 |
| Aug 1, 2025 | 25.42 | 25.42 | 25.12 | 25.24 | 25.24 | -1.33% | 15,152 |
| Jul 31, 2025 | 25.76 | 25.78 | 25.57 | 25.57 | 25.57 | 1.17% | 4,022 |
| Jul 30, 2025 | 25.07 | 25.40 | 25.07 | 25.28 | 25.28 | 0.63% | 3,983 |
| Jul 29, 2025 | 25.43 | 25.43 | 25.12 | 25.12 | 25.12 | -0.65% | 3,577 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.17 | 25.29 | 25.29 | -0.84% | 31,922 |
| Jul 25, 2025 | 25.32 | 25.52 | 25.32 | 25.50 | 25.50 | -0.30% | 2,802 |
| Jul 24, 2025 | 25.65 | 25.69 | 25.58 | 25.58 | 25.58 | -0.70% | 3,370 |
| Jul 23, 2025 | 25.66 | 25.76 | 25.61 | 25.76 | 25.76 | 0.59% | 2,329 |
| Jul 22, 2025 | 25.76 | 25.76 | 25.41 | 25.61 | 25.61 | -1.58% | 9,143 |
| 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 |