Skip to main content
Roundhill Video Games ETF (NERD)
NASDAQ: NERD · Real-Time Price · USD
26.26
-0.03 (-0.11%)
At close: Jun 27, 2025, 4:00 PM
26.33
+0.07 (0.27%)
After-hours: Jun 27, 2025, 4:15 PM EDT

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.3926.4326.2626.2626.26-0.11%7,112
Jun 26, 202526.2626.3826.1526.2926.29-0.15%11,510
Jun 25, 202526.4626.4626.2926.3326.33-0.64%7,535
Jun 24, 202526.4226.5926.2426.5026.502.59%8,831
Jun 23, 202525.3825.8325.3825.8325.831.73%11,745
Jun 20, 202525.7725.7725.3925.3925.39-1.44%20,043
Jun 18, 202525.4825.9125.4825.7625.762.02%14,116
Jun 17, 202525.4525.4525.1325.2525.25-0.71%5,453
Jun 16, 202525.4725.5425.3625.4325.430.67%8,059
Jun 13, 202525.1225.3425.1225.2625.26-0.55%4,044
Jun 12, 202525.3525.4125.2925.4025.401.28%5,056
Jun 11, 202525.2225.2325.0825.0825.08-0.56%4,418
Jun 10, 202525.2625.2825.0825.2225.220.68%5,470
Jun 9, 202525.3325.3325.0525.0525.05-1.42%3,595
Jun 6, 202525.3425.4425.3425.4125.410.87%3,255
Jun 5, 202525.2225.3525.1925.1925.19-0.24%5,661
Jun 4, 202524.9625.3224.9625.2525.251.77%8,146
Jun 3, 202524.7824.8124.7324.8124.81-0.60%3,647
Jun 2, 202524.6024.9624.4724.9624.961.84%4,669
May 30, 202524.4324.5124.1324.5124.510.04%5,221
May 29, 202524.6724.6924.4024.5024.50-0.33%4,500
May 28, 202524.4724.5824.4724.5824.58-0.16%2,147
May 27, 202524.3224.6224.3224.6224.623.45%4,671
May 23, 202523.2223.8023.2223.8023.801.41%5,610
May 22, 202523.5223.6323.4723.4723.47-0.84%11,268
May 21, 202523.9624.0023.6723.6723.67-1.09%4,955
May 20, 202523.9124.0023.8323.9323.930.04%14,068
May 19, 202523.5923.9923.5923.9223.92-0.08%24,706
May 16, 202523.8723.9423.8323.9423.941.57%11,040
May 15, 202523.6123.6723.4923.5723.570.08%4,046
May 14, 202523.6323.6323.5023.5523.55-0.34%2,359
May 13, 202523.3223.7323.3223.6323.630.85%14,375
May 12, 202523.4723.4723.3423.4323.430.62%4,477
May 9, 202523.4723.4723.2523.2923.29-0.11%5,745
May 8, 202523.4823.4923.3023.3123.310.39%11,579
May 7, 202523.3923.3923.2223.2223.22-1.07%14,369
May 6, 202523.4523.5323.4523.4723.470.26%5,469
May 5, 202523.3323.4923.3323.4123.41-0.04%4,100
May 2, 202523.2223.4223.2223.4223.423.71%6,012
May 1, 202522.7522.7522.5822.5822.580.32%1,779
Apr 30, 202522.3322.5722.3322.5122.510.09%1,958
Apr 29, 202522.3722.4922.3722.4922.490.40%1,158
Apr 28, 202522.2822.4022.0822.4022.400.99%13,819
Apr 25, 202522.0722.1822.0722.1822.180.45%717
Apr 24, 202521.6422.1021.6422.0822.082.89%2,137
Apr 23, 202521.5821.8221.4621.4621.460.89%733
Apr 22, 202521.1421.2721.1421.2721.271.82%452
Apr 21, 202520.8620.8920.7720.8920.89-0.71%1,790
Apr 17, 202521.0721.1821.0321.0421.042.04%2,471
Apr 16, 202520.7820.8920.5620.6220.62-1.29%4,064