Roundhill Video Games ETF (NERD) Historical Stock Data
14.67 ↑0.09 (0.62%)
As of April 15, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, NERD is up 0.01% a day on average. There have been 16 days where Roundhill Video Games ETF closed green and 14 days where NERD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.60 | 14.58 | ↓$0.02 (-0.14%) | 14.58 | 14.61 | 1.48K |
| 2024-04-30 | 14.70 | 14.55 | ↓$0.15 (-1.02%) | 14.55 | 14.70 | 3.76K |
| 2024-04-29 | 14.78 | 14.87 | ↑$0.09 (0.61%) | 14.78 | 14.87 | 2.37K |
| 2024-04-26 | 14.48 | 14.63 | ↑$0.15 (1.04%) | 14.48 | 14.63 | 737 |
| 2024-04-25 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.40 | 14.51 | 3.75K |
| 2024-04-24 | 14.61 | 14.61 | ↓$0.00 (-0.03%) | 14.61 | 14.61 | 1.22K |
| 2024-04-23 | 14.67 | 14.64 | ↓$0.03 (-0.21%) | 14.64 | 14.67 | 2.54K |
| 2024-04-22 | 14.47 | 14.56 | ↑$0.08 (0.59%) | 14.47 | 14.56 | 0.98K |
| 2024-04-19 | 14.50 | 14.38 | ↓$0.13 (-0.86%) | 14.37 | 14.50 | 1.53K |
| 2024-04-18 | 14.54 | 14.47 | ↓$0.07 (-0.48%) | 14.47 | 14.54 | 2.53K |
| 2024-04-17 | 14.56 | 14.53 | ↓$0.03 (-0.21%) | 14.53 | 14.60 | 1.42K |
| 2024-04-16 | 14.53 | 14.56 | ↑$0.03 (0.22%) | 14.53 | 14.60 | 6.15K |
| 2024-04-15 | 14.82 | 14.53 | ↓$0.29 (-1.92%) | 14.53 | 14.82 | 1.47K |
| 2024-04-12 | 14.88 | 14.85 | ↓$0.03 (-0.20%) | 14.85 | 14.88 | 1.28K |
| 2024-04-11 | 15.29 | 15.18 | ↓$0.11 (-0.72%) | 15.07 | 15.29 | 8.23K |
| 2024-04-10 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.06 | 15.13 | 5.14K |
| 2024-04-09 | 15.34 | 15.41 | ↑$0.07 (0.46%) | 15.34 | 15.41 | 1.17K |
| 2024-04-08 | 15.24 | 15.33 | ↑$0.09 (0.59%) | 15.24 | 15.35 | 1.89K |
| 2024-04-05 | 15.22 | 15.25 | ↑$0.03 (0.20%) | 15.22 | 15.27 | 2.22K |
| 2024-04-04 | 15.45 | 15.18 | ↓$0.27 (-1.75%) | 15.18 | 15.45 | 1.16K |
| 2024-04-03 | 15.15 | 15.28 | ↑$0.13 (0.86%) | 15.15 | 15.30 | 1.55K |
| 2024-04-02 | 15.24 | 15.31 | ↑$0.07 (0.46%) | 15.24 | 15.31 | 1.50K |
| 2024-04-01 | 15.42 | 15.47 | ↑$0.05 (0.32%) | 15.42 | 15.53 | 2.84K |
| 2024-03-28 | 15.53 | 15.50 | ↓$0.03 (-0.19%) | 15.50 | 15.53 | 1.26K |
| 2024-03-27 | 15.46 | 15.54 | ↑$0.07 (0.49%) | 15.46 | 15.54 | 3.68K |
| 2024-03-26 | 15.45 | 15.37 | ↓$0.08 (-0.49%) | 15.37 | 15.45 | 1.33K |
| 2024-03-25 | 15.23 | 15.31 | ↑$0.08 (0.53%) | 15.23 | 15.32 | 2.07K |
| 2024-03-22 | 15.57 | 15.48 | ↓$0.09 (-0.58%) | 15.48 | 15.57 | 1.57K |
| 2024-03-21 | 15.48 | 15.55 | ↑$0.07 (0.45%) | 15.48 | 15.65 | 2.47K |
| 2024-03-20 | 15.38 | 15.62 | ↑$0.24 (1.56%) | 15.38 | 15.62 | 13.99K |
Create an account or log in to view more rows.
$NERD Slapping that ask today
$NERD call the SEC
$NERD Holding
$NERD check out the one month chart.
Perfect bull flag.
$NERD Time to buy here
$NERD added
$NERD lfg!!! So much movement ! Buy n hodl!
$NERD i like the stock
$NERD Bearish..
$NERD Algorithms are playing games