Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
25.39
-0.05 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.51 | 25.51 | 25.34 | 25.39 | 25.39 | -0.19% | 5,855 |
| Dec 4, 2025 | 25.41 | 25.44 | 25.31 | 25.44 | 25.44 | 0.13% | 2,014 |
| Dec 3, 2025 | 25.39 | 25.44 | 25.36 | 25.40 | 25.40 | -0.89% | 1,257 |
| Dec 2, 2025 | 25.64 | 25.70 | 25.60 | 25.63 | 25.63 | -0.56% | 3,199 |
| Dec 1, 2025 | 25.70 | 25.86 | 25.64 | 25.78 | 25.77 | 0.13% | 5,585 |
| Nov 28, 2025 | 25.68 | 25.76 | 25.68 | 25.74 | 25.74 | 0.62% | 2,700 |
| Nov 26, 2025 | 25.56 | 25.61 | 25.56 | 25.58 | 25.58 | 0.44% | 1,259 |
| Nov 25, 2025 | 25.28 | 25.47 | 25.19 | 25.47 | 25.47 | -0.11% | 5,326 |
| Nov 24, 2025 | 25.23 | 25.50 | 25.21 | 25.50 | 25.50 | 1.69% | 3,346 |
| Nov 21, 2025 | 24.99 | 25.17 | 24.96 | 25.08 | 25.08 | 1.80% | 1,287 |
| Nov 20, 2025 | 25.06 | 25.14 | 24.63 | 24.63 | 24.63 | -1.85% | 2,202 |
| Nov 19, 2025 | 25.15 | 25.18 | 25.04 | 25.10 | 25.10 | -1.43% | 1,425 |
| Nov 18, 2025 | 25.29 | 25.51 | 25.29 | 25.46 | 25.46 | -0.12% | 2,139 |
| Nov 17, 2025 | 25.65 | 25.76 | 25.49 | 25.49 | 25.49 | -1.71% | 5,650 |
| Nov 14, 2025 | 25.73 | 25.99 | 25.73 | 25.94 | 25.93 | 0.23% | 1,659 |
| Nov 13, 2025 | 26.20 | 26.20 | 25.86 | 25.88 | 25.88 | -2.15% | 1,271 |
| Nov 12, 2025 | 26.43 | 26.44 | 26.41 | 26.44 | 26.44 | 0.44% | 601 |
| Nov 11, 2025 | 26.20 | 26.33 | 26.20 | 26.33 | 26.33 | 0.47% | 1,711 |
| Nov 10, 2025 | 26.12 | 26.21 | 26.05 | 26.21 | 26.20 | 0.40% | 5,797 |
| Nov 7, 2025 | 25.97 | 26.10 | 25.77 | 26.10 | 26.10 | -0.43% | 10,469 |
| Nov 6, 2025 | 26.45 | 26.45 | 26.21 | 26.22 | 26.21 | -0.75% | 2,903 |
| Nov 5, 2025 | 26.41 | 26.42 | 26.30 | 26.41 | 26.41 | 0.34% | 2,658 |
| Nov 4, 2025 | 26.31 | 26.50 | 26.24 | 26.33 | 26.33 | -0.76% | 1,930 |
| Nov 3, 2025 | 26.68 | 26.68 | 26.38 | 26.53 | 26.53 | 0.13% | 2,877 |
| Oct 31, 2025 | 26.54 | 26.54 | 26.38 | 26.49 | 26.49 | 1.70% | 9,894 |
| Oct 30, 2025 | 26.33 | 26.33 | 26.05 | 26.05 | 26.05 | -3.18% | 4,770 |
| Oct 29, 2025 | 26.93 | 27.11 | 26.79 | 26.91 | 26.91 | -0.87% | 19,950 |
| Oct 28, 2025 | 27.19 | 27.19 | 27.10 | 27.14 | 27.14 | 0.16% | 1,936 |
| Oct 27, 2025 | 27.13 | 27.14 | 27.08 | 27.10 | 27.10 | 0.53% | 6,680 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.93 | 26.96 | 26.95 | -0.52% | 3,219 |
| Oct 23, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 0.69% | 3,851 |
| Oct 22, 2025 | 27.20 | 27.24 | 26.91 | 26.91 | 26.91 | -1.96% | 1,979 |
| Oct 21, 2025 | 27.54 | 27.54 | 27.45 | 27.45 | 27.45 | 0.54% | 1,452 |
| Oct 20, 2025 | 27.23 | 27.36 | 27.16 | 27.30 | 27.30 | 1.19% | 7,522 |
| Oct 17, 2025 | 26.86 | 27.03 | 26.85 | 26.98 | 26.98 | 0.04% | 4,954 |
| Oct 16, 2025 | 27.17 | 27.17 | 26.92 | 26.97 | 26.97 | -1.04% | 4,629 |
| Oct 15, 2025 | 27.27 | 27.38 | 27.18 | 27.25 | 27.25 | 1.35% | 2,559 |
| Oct 14, 2025 | 26.60 | 27.11 | 26.60 | 26.89 | 26.89 | -0.27% | 4,774 |
| Oct 13, 2025 | 26.99 | 27.02 | 26.87 | 26.96 | 26.96 | 1.40% | 5,268 |
| Oct 10, 2025 | 27.26 | 27.26 | 26.55 | 26.59 | 26.59 | -2.74% | 5,603 |
| Oct 9, 2025 | 27.48 | 27.48 | 27.19 | 27.34 | 27.34 | -0.85% | 7,919 |
| Oct 8, 2025 | 27.64 | 27.67 | 27.55 | 27.58 | 27.58 | 0.13% | 4,270 |
| Oct 7, 2025 | 27.72 | 27.72 | 27.33 | 27.54 | 27.54 | -0.97% | 4,275 |
| Oct 6, 2025 | 27.88 | 27.91 | 27.79 | 27.81 | 27.81 | 0.02% | 4,440 |
| Oct 3, 2025 | 27.95 | 27.99 | 27.81 | 27.81 | 27.81 | -0.66% | 5,174 |
| Oct 2, 2025 | 28.08 | 28.08 | 27.91 | 27.99 | 27.99 | -0.36% | 3,935 |
| Oct 1, 2025 | 28.29 | 28.29 | 28.08 | 28.09 | 28.09 | 0.20% | 7,563 |
| Sep 30, 2025 | 28.15 | 28.15 | 27.87 | 28.03 | 28.03 | -0.95% | 2,409 |
| Sep 29, 2025 | 28.30 | 28.34 | 28.22 | 28.30 | 28.30 | 1.20% | 7,028 |
| Sep 26, 2025 | 27.44 | 27.97 | 27.44 | 27.97 | 27.97 | 1.68% | 9,867 |