Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
22.38
+0.11 (0.50%)
At close: Oct 2, 2026, 4:00 PM EDT
22.28
-0.10 (-0.46%)
After-hours: Oct 2, 2026, 8:00 PM EDT
NERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.43 | 22.43 | 22.28 | 22.38 | 22.38 | 0.50% | 747 |
| Oct 1, 2026 | 22.25 | 22.27 | 22.25 | 22.27 | 22.27 | 0.74% | 2,158 |
| Sep 30, 2026 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | 0.79% | 558 |
| Sep 29, 2026 | 21.97 | 21.97 | 21.93 | 21.93 | 21.93 | -0.27% | 869 |
| Sep 28, 2026 | 22.05 | 22.05 | 21.98 | 21.99 | 21.99 | -0.31% | 1,447 |
| Sep 25, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.61% | 500 |
| Sep 24, 2026 | 22.31 | 22.43 | 22.12 | 22.20 | 22.20 | -1.15% | 1,180 |
| Sep 23, 2026 | 22.40 | 22.45 | 22.36 | 22.45 | 22.45 | -1.20% | 696 |
| Sep 22, 2026 | 22.83 | 22.83 | 22.67 | 22.73 | 22.73 | 0.32% | 1,177 |
| Sep 21, 2026 | 22.51 | 22.66 | 22.51 | 22.66 | 22.66 | 1.45% | 634 |
| Sep 18, 2026 | 22.27 | 22.33 | 22.27 | 22.33 | 22.33 | -0.86% | 591 |
| Sep 17, 2026 | 22.54 | 22.54 | 22.52 | 22.52 | 22.52 | 1.03% | 733 |
| Sep 16, 2026 | 22.51 | 22.51 | 22.22 | 22.29 | 22.29 | -1.86% | 1,095 |
| Sep 15, 2026 | 22.69 | 22.75 | 22.69 | 22.72 | 22.72 | -1.24% | 940 |
| Sep 14, 2026 | 22.77 | 23.04 | 22.77 | 23.00 | 23.00 | 2.02% | 2,433 |
| Sep 11, 2026 | 22.59 | 22.59 | 22.54 | 22.55 | 22.55 | 2.31% | 740 |
| Sep 10, 2026 | 21.94 | 22.09 | 21.94 | 22.04 | 22.04 | -0.11% | 6,524 |
| Sep 9, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.27% | 65 |
| Sep 8, 2026 | 22.47 | 22.58 | 22.47 | 22.58 | 22.58 | -0.17% | 843 |
| Sep 4, 2026 | 22.52 | 22.62 | 22.52 | 22.62 | 22.61 | 0.93% | 893 |
| Sep 3, 2026 | 22.42 | 22.49 | 22.41 | 22.41 | 22.41 | 0.32% | 2,095 |
| Sep 2, 2026 | 22.29 | 22.34 | 22.29 | 22.34 | 22.33 | -0.10% | 345 |
| Sep 1, 2026 | 22.56 | 22.56 | 22.36 | 22.36 | 22.36 | -0.46% | 693 |
| Aug 31, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.42% | 175 |
| Aug 28, 2026 | 22.64 | 22.64 | 22.56 | 22.56 | 22.56 | 0.96% | 1,683 |
| Aug 27, 2026 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | -0.62% | 941 |
| Aug 26, 2026 | 22.56 | 22.58 | 22.48 | 22.48 | 22.48 | -1.10% | 2,175 |
| Aug 25, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.04% | 92 |
| Aug 24, 2026 | 22.62 | 22.62 | 22.50 | 22.50 | 22.50 | -0.94% | 484 |
| Aug 21, 2026 | 22.79 | 22.79 | 22.71 | 22.71 | 22.71 | 0.59% | 3,975 |
| Aug 20, 2026 | 22.65 | 22.65 | 22.56 | 22.58 | 22.58 | -0.62% | 1,881 |
| Aug 19, 2026 | 22.79 | 22.79 | 22.72 | 22.72 | 22.72 | 0.85% | 229 |
| Aug 18, 2026 | 22.60 | 22.63 | 22.53 | 22.53 | 22.53 | -0.41% | 1,015 |
| Aug 17, 2026 | 22.72 | 22.77 | 22.62 | 22.62 | 22.62 | -1.48% | 3,384 |
| Aug 14, 2026 | 22.98 | 23.00 | 22.92 | 22.96 | 22.96 | 2.68% | 5,409 |
| Aug 13, 2026 | 22.22 | 22.36 | 22.22 | 22.36 | 22.36 | 0.68% | 2,899 |
| Aug 12, 2026 | 22.35 | 22.35 | 22.17 | 22.21 | 22.21 | -1.13% | 1,628 |
| Aug 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.21% | 373 |
| Aug 10, 2026 | 22.37 | 22.52 | 22.37 | 22.51 | 22.51 | 0.63% | 2,595 |
| Aug 7, 2026 | 22.00 | 22.37 | 22.00 | 22.37 | 22.37 | 3.38% | 2,474 |
| Aug 6, 2026 | 21.76 | 21.76 | 21.64 | 21.64 | 21.64 | 2.25% | 335 |
| Aug 5, 2026 | 21.27 | 21.27 | 21.16 | 21.16 | 21.16 | -1.37% | 364 |
| Aug 4, 2026 | 21.34 | 21.50 | 21.34 | 21.46 | 21.46 | 0.23% | 1,066 |
| Aug 3, 2026 | 21.31 | 21.48 | 21.31 | 21.41 | 21.41 | 0.95% | 906 |
| Jul 31, 2026 | 21.17 | 21.21 | 21.17 | 21.21 | 21.21 | -3.19% | 302 |
| Jul 30, 2026 | 21.69 | 21.91 | 21.65 | 21.91 | 21.90 | 1.03% | 3,839 |
| Jul 29, 2026 | 21.62 | 21.80 | 21.62 | 21.68 | 21.68 | 2.36% | 2,201 |
| Jul 28, 2026 | 21.00 | 21.18 | 21.00 | 21.18 | 21.18 | 1.98% | 500 |
| Jul 27, 2026 | 20.53 | 20.77 | 20.49 | 20.77 | 20.77 | 4.10% | 1,402 |
| Jul 24, 2026 | 19.92 | 19.95 | 19.92 | 19.95 | 19.95 | 0.77% | 2,235 |