Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
21.11
+0.02 (0.09%)
At close: Mar 28, 2025, 4:00 PM
21.00
-0.11 (-0.52%)
After-hours: Mar 28, 2025, 5:08 PM EDT
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.23 | 21.23 | 21.04 | 21.11 | 21.11 | 0.09% | 6,620 |
| Mar 27, 2025 | 21.64 | 21.66 | 21.09 | 21.09 | 21.09 | -3.17% | 2,345 |
| Mar 26, 2025 | 22.05 | 22.05 | 21.73 | 21.78 | 21.78 | -1.27% | 3,688 |
| Mar 25, 2025 | 21.87 | 22.06 | 21.87 | 22.06 | 22.06 | 1.89% | 8,815 |
| Mar 24, 2025 | 21.63 | 21.65 | 21.59 | 21.65 | 21.65 | 0.65% | 3,489 |
| Mar 21, 2025 | 21.38 | 21.51 | 21.38 | 21.51 | 21.51 | 1.37% | 1,174 |
| Mar 20, 2025 | 20.98 | 21.22 | 20.98 | 21.22 | 21.22 | -0.05% | 3,883 |
| Mar 19, 2025 | 20.89 | 21.23 | 20.86 | 21.23 | 21.23 | 2.26% | 2,683 |
| Mar 18, 2025 | 21.12 | 21.12 | 20.67 | 20.76 | 20.76 | -1.98% | 13,850 |
| Mar 17, 2025 | 20.90 | 21.29 | 20.90 | 21.18 | 21.18 | 1.10% | 8,201 |
| Mar 14, 2025 | 20.89 | 21.00 | 20.87 | 20.95 | 20.95 | 1.65% | 7,585 |
| Mar 13, 2025 | 20.65 | 20.67 | 20.61 | 20.61 | 20.61 | -0.24% | 3,339 |
| Mar 12, 2025 | 20.53 | 20.77 | 20.53 | 20.66 | 20.66 | 1.13% | 2,616 |
| Mar 11, 2025 | 20.34 | 20.52 | 20.18 | 20.43 | 20.43 | 0.99% | 3,627 |
| Mar 10, 2025 | 20.46 | 20.47 | 20.14 | 20.23 | 20.23 | -3.67% | 6,852 |
| Mar 7, 2025 | 20.81 | 21.05 | 20.59 | 21.00 | 21.00 | -0.80% | 8,729 |
| Mar 6, 2025 | 21.64 | 21.74 | 21.17 | 21.17 | 21.17 | -3.16% | 7,474 |
| Mar 5, 2025 | 21.63 | 21.96 | 21.63 | 21.86 | 21.86 | 0.83% | 15,214 |
| Mar 4, 2025 | 21.42 | 21.68 | 21.18 | 21.68 | 21.68 | -0.41% | 12,031 |
| Mar 3, 2025 | 22.04 | 22.19 | 21.73 | 21.77 | 21.77 | 0.05% | 9,361 |
| Feb 28, 2025 | 21.70 | 21.83 | 21.65 | 21.76 | 21.76 | -0.46% | 5,161 |
| Feb 27, 2025 | 22.33 | 22.33 | 21.84 | 21.86 | 21.86 | -0.86% | 3,027 |
| Feb 26, 2025 | 22.12 | 22.20 | 21.91 | 22.05 | 22.05 | -1.87% | 10,230 |
| Feb 25, 2025 | 22.75 | 22.75 | 22.31 | 22.47 | 22.47 | -1.45% | 14,411 |
| Feb 24, 2025 | 22.97 | 22.97 | 22.62 | 22.80 | 22.80 | -0.83% | 15,385 |
| Feb 21, 2025 | 23.33 | 23.33 | 22.94 | 22.99 | 22.99 | -1.12% | 5,034 |
| Feb 20, 2025 | 23.39 | 23.39 | 23.04 | 23.25 | 23.25 | -0.39% | 4,065 |
| Feb 19, 2025 | 23.49 | 23.49 | 23.25 | 23.34 | 23.34 | -0.09% | 5,524 |
| Feb 18, 2025 | 23.51 | 23.51 | 23.22 | 23.36 | 23.36 | - | 20,115 |
| Feb 14, 2025 | 23.05 | 23.38 | 23.05 | 23.36 | 23.36 | 1.70% | 10,537 |
| Feb 13, 2025 | 22.84 | 23.20 | 22.69 | 22.97 | 22.97 | 4.41% | 18,251 |
| Feb 12, 2025 | 21.94 | 22.17 | 21.94 | 22.00 | 22.00 | -1.35% | 7,973 |
| Feb 11, 2025 | 22.36 | 22.37 | 22.26 | 22.30 | 22.30 | -0.11% | 2,103 |
| Feb 10, 2025 | 22.27 | 22.39 | 22.26 | 22.33 | 22.33 | 1.99% | 4,013 |
| Feb 7, 2025 | 22.04 | 22.20 | 21.89 | 21.89 | 21.89 | -0.18% | 3,330 |
| Feb 6, 2025 | 21.75 | 21.93 | 21.75 | 21.93 | 21.93 | 0.97% | 3,253 |
| Feb 5, 2025 | 21.66 | 21.73 | 21.63 | 21.72 | 21.72 | 2.84% | 4,852 |
| Feb 4, 2025 | 21.02 | 21.15 | 21.02 | 21.12 | 21.12 | 1.69% | 5,508 |
| Feb 3, 2025 | 20.50 | 20.83 | 20.50 | 20.77 | 20.77 | 0.24% | 2,746 |
| Jan 31, 2025 | 20.94 | 20.94 | 20.72 | 20.72 | 20.72 | -1.03% | 2,446 |
| Jan 30, 2025 | 20.96 | 21.00 | 20.94 | 20.94 | 20.94 | 1.43% | 1,078 |
| Jan 29, 2025 | 20.55 | 20.72 | 20.55 | 20.64 | 20.64 | -0.29% | 9,809 |
| Jan 28, 2025 | 20.45 | 20.72 | 20.45 | 20.70 | 20.70 | 2.58% | 2,068 |
| Jan 27, 2025 | 20.20 | 20.30 | 20.11 | 20.18 | 20.18 | -1.20% | 3,872 |
| Jan 24, 2025 | 20.35 | 20.50 | 20.35 | 20.43 | 20.43 | 1.21% | 2,859 |
| Jan 23, 2025 | 20.05 | 20.19 | 20.05 | 20.18 | 20.18 | -0.15% | 4,769 |
| Jan 22, 2025 | 20.08 | 20.30 | 20.08 | 20.21 | 20.21 | 0.65% | 2,086 |
| Jan 21, 2025 | 19.97 | 20.19 | 19.97 | 20.08 | 20.08 | 0.60% | 3,484 |
| Jan 17, 2025 | 19.96 | 19.96 | 19.92 | 19.96 | 19.96 | 0.25% | 1,079 |
| Jan 16, 2025 | 19.81 | 20.02 | 19.81 | 19.91 | 19.91 | -0.20% | 4,550 |