Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
24.04
+0.36 (1.52%)
Jan 23, 2026, 4:00 PM EST - Market closed
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 24.28 | 24.58 | 24.28 | 24.58 | 24.58 | 1.81% | 3,864 |
| Jan 9, 2026 | 24.09 | 24.22 | 24.09 | 24.15 | 24.15 | 0.20% | 4,829 |
| Jan 8, 2026 | 24.18 | 24.18 | 24.02 | 24.10 | 24.10 | -0.13% | 6,027 |
| Jan 7, 2026 | 24.22 | 24.22 | 24.09 | 24.13 | 24.13 | -1.49% | 3,500 |
| Jan 6, 2026 | 24.62 | 24.62 | 24.48 | 24.50 | 24.50 | -0.58% | 1,379 |
| Jan 5, 2026 | 24.41 | 24.67 | 24.41 | 24.64 | 24.64 | 0.69% | 4,515 |
| Jan 2, 2026 | 24.54 | 24.60 | 24.36 | 24.47 | 24.47 | 1.25% | 5,373 |
| Dec 31, 2025 | 24.20 | 24.25 | 24.17 | 24.17 | 24.17 | -0.69% | 5,580 |
| Dec 30, 2025 | 24.37 | 24.37 | 24.33 | 24.34 | 24.34 | -0.49% | 2,960 |
| Dec 29, 2025 | 24.38 | 24.49 | 23.85 | 24.46 | 24.31 | -0.13% | 4,734 |
| Dec 26, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | 24.34 | 0.73% | 3,420 |
| Dec 24, 2025 | 24.30 | 24.32 | 24.20 | 24.31 | 24.16 | 0.15% | 91,650 |
| Dec 23, 2025 | 24.26 | 24.28 | 24.21 | 24.28 | 24.13 | 0.45% | 1,985 |
| Dec 22, 2025 | 24.09 | 24.21 | 24.09 | 24.17 | 24.02 | -0.41% | 2,511 |
| Dec 19, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.12 | -0.30% | 1,652 |
| Dec 18, 2025 | 24.42 | 24.42 | 24.34 | 24.34 | 24.19 | 0.71% | 1,022 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.17 | 24.17 | 24.02 | -1.50% | 3,412 |
| Dec 16, 2025 | 24.56 | 24.56 | 24.44 | 24.54 | 24.39 | -0.64% | 1,809 |
| Dec 15, 2025 | 24.83 | 24.83 | 24.67 | 24.70 | 24.54 | -0.13% | 2,626 |
| Dec 12, 2025 | 24.82 | 24.85 | 24.73 | 24.73 | 24.58 | -1.26% | 2,909 |
| Dec 11, 2025 | 25.11 | 25.23 | 25.05 | 25.05 | 24.89 | -0.65% | 6,938 |
| Dec 10, 2025 | 25.20 | 25.24 | 25.17 | 25.21 | 25.05 | -0.50% | 2,180 |
| Dec 9, 2025 | 25.25 | 25.34 | 25.24 | 25.34 | 25.18 | -0.18% | 3,940 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.34 | 25.38 | 25.22 | -0.03% | 1,459 |
| Dec 5, 2025 | 25.51 | 25.51 | 25.34 | 25.39 | 25.23 | -0.19% | 5,855 |
| Dec 4, 2025 | 25.41 | 25.44 | 25.31 | 25.44 | 25.28 | 0.13% | 2,014 |
| Dec 3, 2025 | 25.39 | 25.44 | 25.36 | 25.40 | 25.25 | -0.89% | 1,257 |
| Dec 2, 2025 | 25.64 | 25.70 | 25.60 | 25.63 | 25.47 | -0.56% | 3,199 |
| Dec 1, 2025 | 25.70 | 25.86 | 25.64 | 25.78 | 25.61 | 0.13% | 5,585 |
| Nov 28, 2025 | 25.68 | 25.76 | 25.68 | 25.74 | 25.58 | 0.62% | 2,700 |
| Nov 26, 2025 | 25.56 | 25.61 | 25.56 | 25.58 | 25.42 | 0.44% | 1,259 |
| Nov 25, 2025 | 25.28 | 25.47 | 25.19 | 25.47 | 25.31 | -0.11% | 5,326 |
| Nov 24, 2025 | 25.23 | 25.50 | 25.21 | 25.50 | 25.34 | 1.69% | 3,346 |
| Nov 21, 2025 | 24.99 | 25.17 | 24.96 | 25.08 | 24.92 | 1.80% | 1,287 |
| Nov 20, 2025 | 25.06 | 25.14 | 24.63 | 24.63 | 24.48 | -1.85% | 2,202 |
| Nov 19, 2025 | 25.15 | 25.18 | 25.04 | 25.10 | 24.94 | -1.43% | 1,425 |
| Nov 18, 2025 | 25.29 | 25.51 | 25.29 | 25.46 | 25.30 | -0.12% | 2,139 |
| Nov 17, 2025 | 25.65 | 25.76 | 25.49 | 25.49 | 25.33 | -1.71% | 5,650 |
| Nov 14, 2025 | 25.73 | 25.99 | 25.73 | 25.94 | 25.77 | 0.23% | 1,659 |
| Nov 13, 2025 | 26.20 | 26.20 | 25.86 | 25.88 | 25.71 | -2.15% | 1,271 |
| Nov 12, 2025 | 26.43 | 26.44 | 26.41 | 26.44 | 26.28 | 0.44% | 601 |
| Nov 11, 2025 | 26.20 | 26.33 | 26.20 | 26.33 | 26.17 | 0.47% | 1,711 |