Roundhill Video Games ETF (NERD) Historical Stock Data
21.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NERD is down -0.07% a day on average. There have been 15 days where Roundhill Video Games ETF closed green and 15 days where NERD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-11 | 20.34 | 20.43 | ↑$0.09 (0.44%) | 20.18 | 20.52 | 3.62K |
| 2025-03-10 | 20.46 | 20.23 | ↓$0.23 (-1.12%) | 20.14 | 20.47 | 6.78K |
| 2025-03-07 | 20.81 | 21.00 | ↑$0.19 (0.91%) | 20.59 | 21.05 | 8.72K |
| 2025-03-06 | 21.64 | 21.17 | ↓$0.47 (-2.17%) | 21.17 | 21.74 | 7.46K |
| 2025-03-05 | 21.63 | 21.86 | ↑$0.23 (1.06%) | 21.63 | 21.96 | 16.21K |
| 2025-03-04 | 21.42 | 21.68 | ↑$0.26 (1.21%) | 21.18 | 21.68 | 12.03K |
| 2025-03-03 | 22.04 | 21.77 | ↓$0.27 (-1.23%) | 21.73 | 22.19 | 9.34K |
| 2025-02-28 | 21.70 | 21.76 | ↑$0.06 (0.28%) | 21.65 | 21.83 | 5.07K |
| 2025-02-27 | 22.33 | 21.86 | ↓$0.47 (-2.10%) | 21.84 | 22.33 | 3.03K |
| 2025-02-26 | 22.12 | 22.05 | ↓$0.07 (-0.32%) | 21.91 | 22.20 | 10.13K |
| 2025-02-25 | 22.74 | 22.47 | ↓$0.27 (-1.17%) | 22.31 | 22.74 | 14.81K |
| 2025-02-24 | 22.91 | 22.80 | ↓$0.11 (-0.47%) | 22.62 | 22.93 | 15.36K |
| 2025-02-21 | 23.26 | 22.99 | ↓$0.27 (-1.14%) | 22.95 | 23.26 | 5.03K |
| 2025-02-20 | 23.39 | 23.25 | ↓$0.14 (-0.60%) | 23.04 | 23.39 | 4.06K |
| 2025-02-19 | 23.49 | 23.34 | ↓$0.15 (-0.64%) | 23.25 | 23.49 | 5.58K |
| 2025-02-18 | 23.41 | 23.36 | ↓$0.05 (-0.21%) | 23.22 | 23.46 | 20.01K |
| 2025-02-14 | 23.05 | 23.36 | ↑$0.31 (1.34%) | 23.05 | 23.38 | 10.53K |
| 2025-02-13 | 22.84 | 22.97 | ↑$0.13 (0.57%) | 22.70 | 23.19 | 18.25K |
| 2025-02-12 | 22.00 | 22.00 | ↓$0.00 (0.00%) | 21.97 | 22.17 | 5.90K |
| 2025-02-11 | 22.36 | 22.30 | ↓$0.06 (-0.28%) | 22.26 | 22.37 | 2.10K |
| 2025-02-10 | 22.27 | 22.33 | ↑$0.05 (0.25%) | 22.27 | 22.39 | 4.01K |
| 2025-02-07 | 22.20 | 21.89 | ↓$0.31 (-1.40%) | 21.89 | 22.20 | 3.33K |
| 2025-02-06 | 21.75 | 21.93 | ↑$0.18 (0.83%) | 21.75 | 21.93 | 3.25K |
| 2025-02-05 | 21.66 | 21.72 | ↑$0.06 (0.28%) | 21.63 | 21.73 | 4.82K |
| 2025-02-04 | 21.06 | 21.12 | ↑$0.07 (0.31%) | 21.06 | 21.15 | 5.51K |
| 2025-02-03 | 20.50 | 20.77 | ↑$0.27 (1.31%) | 20.50 | 20.77 | 2.73K |
Create an account or log in to view more rows.
$NERD buy the dip.
$NERD low volume
expect flat or negative close
$NERD volume = money
$NERD prepare your cash to buy dip
$NERD shorting it
$NERD shorting it
$NERD Move up
let's buy
$NERD I can wait.
$NERD love this stock!!!!
$NERD Slapping that ask today