Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
19.87
-0.24 (-1.19%)
At close: Jun 17, 2026, 4:00 PM EDT
19.87
0.00 (0.00%)
After-hours: Jun 17, 2026, 4:10 PM EDT
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 20.12 | 20.16 | 20.07 | 20.07 | 20.07 | -0.22% | 263 |
| Jun 16, 2026 | 19.94 | 20.11 | 19.94 | 20.11 | 20.11 | 1.28% | 1,599 |
| Jun 15, 2026 | 19.81 | 19.91 | 19.81 | 19.86 | 19.86 | 0.23% | 5,000 |
| Jun 12, 2026 | 19.55 | 19.82 | 19.53 | 19.82 | 19.81 | -0.41% | 17,912 |
| Jun 11, 2026 | 19.61 | 19.90 | 19.60 | 19.90 | 19.90 | 1.16% | 2,858 |
| Jun 10, 2026 | 19.80 | 19.84 | 19.67 | 19.67 | 19.67 | -0.66% | 1,466 |
| Jun 9, 2026 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | -0.78% | 476 |
| Jun 8, 2026 | 19.97 | 19.97 | 19.96 | 19.96 | 19.96 | 0.49% | 754 |
| Jun 5, 2026 | 20.21 | 20.21 | 19.86 | 19.86 | 19.86 | -1.71% | 1,034 |
| Jun 4, 2026 | 20.26 | 20.29 | 20.20 | 20.20 | 20.20 | -0.49% | 1,465 |
| Jun 3, 2026 | 20.24 | 20.30 | 20.24 | 20.30 | 20.30 | -2.22% | 1,203 |
| Jun 2, 2026 | 20.78 | 20.78 | 20.75 | 20.76 | 20.76 | 0.61% | 1,195 |
| Jun 1, 2026 | 20.70 | 20.70 | 20.52 | 20.64 | 20.64 | 1.16% | 2,553 |
| May 29, 2026 | 20.31 | 20.49 | 20.31 | 20.40 | 20.40 | 0.24% | 722 |
| May 28, 2026 | 20.14 | 20.35 | 20.14 | 20.35 | 20.35 | 0.26% | 2,716 |
| May 27, 2026 | 20.21 | 20.35 | 20.21 | 20.30 | 20.30 | 0.20% | 1,632 |
| May 26, 2026 | 20.23 | 20.31 | 20.23 | 20.26 | 20.26 | -0.73% | 1,549 |
| May 22, 2026 | 20.40 | 20.53 | 20.33 | 20.41 | 20.41 | 0.34% | 1,247 |
| May 21, 2026 | 20.10 | 20.37 | 20.10 | 20.34 | 20.34 | -1.56% | 3,153 |
| May 20, 2026 | 20.64 | 20.66 | 20.63 | 20.66 | 20.66 | 0.50% | 2,644 |
| May 19, 2026 | 20.66 | 20.66 | 20.56 | 20.56 | 20.56 | 0.42% | 946 |
| May 18, 2026 | 20.20 | 20.47 | 20.20 | 20.47 | 20.47 | 0.41% | 781 |
| May 15, 2026 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | -0.99% | 413 |
| May 14, 2026 | 20.61 | 20.61 | 20.59 | 20.59 | 20.59 | -0.34% | 855 |
| May 13, 2026 | 20.61 | 20.66 | 20.61 | 20.66 | 20.66 | 0.24% | 1,298 |
| May 12, 2026 | 20.71 | 20.71 | 20.61 | 20.61 | 20.61 | -0.43% | 624 |
| May 11, 2026 | 20.75 | 20.81 | 20.70 | 20.70 | 20.70 | 0.21% | 2,820 |
| May 8, 2026 | 20.99 | 20.99 | 20.64 | 20.66 | 20.66 | -0.51% | 10,132 |
| May 7, 2026 | 20.99 | 20.99 | 20.76 | 20.76 | 20.76 | -1.32% | 886 |
| May 6, 2026 | 20.98 | 21.04 | 20.98 | 21.04 | 21.04 | 0.75% | 1,460 |
| May 5, 2026 | 20.90 | 20.96 | 20.86 | 20.88 | 20.88 | -0.59% | 1,671 |
| May 4, 2026 | 20.99 | 21.04 | 20.98 | 21.01 | 21.01 | 0.04% | 1,135 |
| May 1, 2026 | 20.86 | 21.02 | 20.86 | 21.00 | 21.00 | -0.86% | 1,041 |
| Apr 30, 2026 | 21.07 | 21.18 | 21.07 | 21.18 | 21.18 | 0.33% | 1,387 |
| Apr 29, 2026 | 21.06 | 21.11 | 21.06 | 21.11 | 21.11 | -0.19% | 607 |
| Apr 28, 2026 | 21.22 | 21.22 | 21.15 | 21.15 | 21.15 | -0.17% | 702 |
| Apr 27, 2026 | 21.08 | 21.19 | 21.08 | 21.19 | 21.19 | 0.51% | 1,023 |
| Apr 24, 2026 | 20.98 | 21.08 | 20.90 | 21.08 | 21.08 | 0.46% | 805 |
| Apr 23, 2026 | 21.35 | 21.35 | 20.87 | 20.98 | 20.98 | -2.82% | 2,283 |
| Apr 22, 2026 | 21.64 | 21.64 | 21.59 | 21.59 | 21.59 | 0.74% | 1,911 |
| Apr 21, 2026 | 21.73 | 21.73 | 21.43 | 21.43 | 21.43 | -2.96% | 712 |
| Apr 20, 2026 | 22.00 | 22.09 | 22.00 | 22.09 | 22.09 | 0.40% | 650 |
| Apr 17, 2026 | 22.11 | 22.11 | 22.00 | 22.00 | 22.00 | 1.37% | 725 |
| Apr 16, 2026 | 21.70 | 21.70 | 21.66 | 21.70 | 21.70 | 1.09% | 706 |
| 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 |