Roundhill Video Games ETF (NERD) Historical Stock Data

21.46 ↑0.19 (0.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NERD is up 0.13% a day on average. There have been 18 days where Roundhill Video Games ETF closed green and 12 days where NERD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-23	21.75	21.46	↓$0.29 (-1.33%)	21.46	21.82	729
2025-04-22	21.14	21.27	↑$0.13 (0.61%)	21.14	21.27	437
2025-04-21	20.86	20.89	↑$0.03 (0.16%)	20.77	20.89	1.71K
2025-04-17	21.07	21.04	↓$0.03 (-0.12%)	21.03	21.18	2.45K
2025-04-16	20.78	20.62	↓$0.16 (-0.77%)	20.56	20.89	4.06K
2025-04-15	20.79	20.89	↑$0.10 (0.48%)	20.77	20.91	2.28K
2025-04-14	20.95	20.77	↓$0.18 (-0.86%)	20.73	21.02	10.63K
2025-04-11	20.51	20.64	↑$0.13 (0.61%)	20.51	20.66	2.19K
2025-04-10	20.19	20.19	↑$0.00 (0.00%)	20.19	20.37	1.97K
2025-04-09	19.01	20.56	↑$1.55 (8.15%)	17.85	20.63	3.86K
2025-04-08	19.87	19.12	↓$0.75 (-3.77%)	18.90	19.87	2.52K
2025-04-07	18.70	19.19	↑$0.49 (2.62%)	18.58	19.73	4.94K
2025-04-04	19.98	19.23	↓$0.75 (-3.75%)	19.05	19.98	12.17K
2025-04-03	20.59	20.40	↓$0.19 (-0.92%)	20.38	20.61	16.49K
2025-04-02	20.62	21.00	↑$0.38 (1.84%)	20.62	21.00	7.54K
2025-04-01	20.66	20.78	↑$0.12 (0.58%)	20.37	20.78	4.97K
2025-03-31	20.30	20.49	↑$0.19 (0.94%)	20.15	20.51	12.35K
2025-03-28	21.23	21.11	↓$0.12 (-0.57%)	21.04	21.23	6.59K
2025-03-27	21.64	21.09	↓$0.55 (-2.54%)	21.09	21.65	2.34K
2025-03-26	22.05	21.78	↓$0.27 (-1.22%)	21.73	22.05	3.66K
2025-03-25	21.87	22.06	↑$0.19 (0.87%)	21.87	22.06	8.70K
2025-03-24	21.63	21.65	↑$0.02 (0.09%)	21.59	21.65	3.48K
2025-03-21	21.38	21.51	↑$0.13 (0.62%)	21.38	21.51	1.15K
2025-03-20	21.20	21.22	↑$0.02 (0.09%)	21.13	21.22	3.86K
2025-03-19	20.89	21.23	↑$0.34 (1.63%)	20.86	21.23	2.46K
2025-03-18	21.12	20.76	↓$0.36 (-1.70%)	20.67	21.12	13.95K
2025-03-17	20.90	21.18	↑$0.28 (1.34%)	20.90	21.29	8.37K
2025-03-14	20.89	20.95	↑$0.06 (0.29%)	20.87	21.00	7.58K
2025-03-13	20.65	20.61	↓$0.04 (-0.19%)	20.61	20.67	3.33K
2025-03-12	20.53	20.66	↑$0.13 (0.63%)	20.53	20.77	2.26K