Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
21.47
+0.37 (1.74%)
At close: Apr 15, 2026, 4:00 PM EDT
21.39
-0.08 (-0.38%)
After-hours: Apr 15, 2026, 8:00 PM EDT
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 21.20 | 21.47 | 21.20 | 21.47 | 21.47 | 1.72% | 767 |
| Apr 14, 2026 | 21.05 | 21.11 | 21.03 | 21.11 | 21.10 | 1.32% | 1,994 |
| Apr 13, 2026 | 20.44 | 20.83 | 20.44 | 20.83 | 20.83 | 1.49% | 1,304 |
| Apr 10, 2026 | 20.46 | 20.52 | 20.45 | 20.52 | 20.52 | -0.48% | 3,176 |
| Apr 9, 2026 | 20.59 | 20.69 | 20.51 | 20.62 | 20.62 | -1.28% | 3,753 |
| Apr 8, 2026 | 21.03 | 21.03 | 20.86 | 20.89 | 20.89 | 1.36% | 781 |
| Apr 7, 2026 | 20.50 | 20.61 | 20.50 | 20.61 | 20.61 | -0.06% | 388 |
| Apr 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.70% | 467 |
| Apr 2, 2026 | 20.52 | 20.77 | 20.52 | 20.77 | 20.77 | -1.10% | 1,028 |
| Apr 1, 2026 | 21.04 | 21.12 | 21.00 | 21.00 | 21.00 | 0.46% | 636 |
| Mar 31, 2026 | 20.56 | 20.90 | 20.56 | 20.90 | 20.90 | 3.36% | 1,252 |
| Mar 30, 2026 | 20.23 | 20.23 | 20.18 | 20.22 | 20.22 | -0.16% | 1,875 |
| Mar 27, 2026 | 20.36 | 20.36 | 20.22 | 20.26 | 20.26 | 0.76% | 1,046 |
| Mar 26, 2026 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | -1.70% | 605 |
| 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 |