Roundhill Video Games ETF (NERD) Historical Stock Data

24.27 ↓0.07 (-0.31%)

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

Historical Data

In the past 30 trading days, NERD is down -0.06% a day on average. There have been 17 days where Roundhill Video Games ETF closed green and 13 days where NERD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	24.31	24.27	↓$0.04 (-0.18%)	24.27	24.31	1.64K
2025-12-18	24.42	24.34	↓$0.08 (-0.32%)	24.34	24.42	1.02K
2025-12-17	24.48	24.17	↓$0.31 (-1.26%)	24.17	24.48	3.41K
2025-12-16	24.56	24.54	↓$0.02 (-0.08%)	24.44	24.56	1.81K
2025-12-15	24.83	24.70	↓$0.13 (-0.53%)	24.67	24.83	2.62K
2025-12-12	24.82	24.73	↓$0.09 (-0.35%)	24.73	24.82	2.91K
2025-12-11	25.11	25.05	↓$0.06 (-0.26%)	25.05	25.15	6.92K
2025-12-10	25.20	25.21	↑$0.01 (0.05%)	25.20	25.24	2.15K
2025-12-09	25.25	25.33	↑$0.08 (0.34%)	25.24	25.33	3.91K
2025-12-08	25.38	25.38	↑$0.00 (0.00%)	25.34	25.38	1.44K
2025-12-05	25.51	25.39	↓$0.12 (-0.48%)	25.34	25.51	5.85K
2025-12-04	25.41	25.44	↑$0.03 (0.13%)	25.36	25.44	1.98K
2025-12-03	25.39	25.40	↑$0.01 (0.06%)	25.36	25.44	1.24K
2025-12-02	25.64	25.63	↓$0.01 (-0.04%)	25.60	25.70	3.12K
2025-12-01	25.70	25.77	↑$0.07 (0.29%)	25.70	25.86	5.57K
2025-11-28	25.68	25.74	↑$0.06 (0.24%)	25.68	25.76	2.70K
2025-11-26	25.58	25.58	↑$0.00 (0.00%)	25.58	25.61	1.22K
2025-11-25	25.28	25.47	↑$0.19 (0.75%)	25.23	25.47	5.33K
2025-11-24	25.27	25.50	↑$0.23 (0.91%)	25.27	25.50	3.23K
2025-11-21	25.06	25.08	↑$0.01 (0.05%)	25.06	25.17	1.28K
2025-11-20	25.06	24.63	↓$0.43 (-1.71%)	24.63	25.14	2.11K
2025-11-19	25.15	25.10	↓$0.05 (-0.22%)	25.10	25.18	1.42K
2025-11-18	25.29	25.46	↑$0.17 (0.67%)	25.29	25.51	2.14K
2025-11-17	25.65	25.49	↓$0.16 (-0.62%)	25.49	25.72	5.54K
2025-11-14	25.73	25.93	↑$0.20 (0.80%)	25.73	25.99	1.66K
2025-11-13	26.20	25.88	↓$0.32 (-1.24%)	25.86	26.20	1.27K
2025-11-12	26.43	26.44	↑$0.01 (0.05%)	26.41	26.44	593
2025-11-11	26.25	26.33	↑$0.08 (0.30%)	26.25	26.33	1.70K
2025-11-10	26.12	26.20	↑$0.08 (0.33%)	26.07	26.20	5.78K
2025-11-07	25.97	26.10	↑$0.13 (0.50%)	25.86	26.10	10.41K