Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) Historical Stock Data

14.14 ↑0.03 (0.18%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, NERD is up 0.09% a day on average. There have been 14 days where Roundhill BITKRAFT Esports & Digital Entertainment ETF closed green and 16 days where NERD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0714.1114.14↑$0.03 (0.24%)14.1014.141.01K
2022-12-0614.1714.12↓$0.05 (-0.37%)14.0614.171.98K
2022-12-0514.5214.33↓$0.19 (-1.28%)14.3314.523.21K
2022-12-0214.5814.74↑$0.16 (1.10%)14.5814.759.46K
2022-12-0114.6314.66↑$0.03 (0.21%)14.5814.661.34K
2022-11-3014.2214.61↑$0.39 (2.72%)14.1814.616.75K
2022-11-2914.2214.16↓$0.06 (-0.45%)14.1514.221.33K
2022-11-2814.2514.28↑$0.03 (0.21%)14.2514.4122.44K
2022-11-2514.4414.37↓$0.07 (-0.50%)14.3514.601.59K
2022-11-2314.2514.51↑$0.26 (1.82%)14.2514.544.73K
2022-11-2213.9514.18↑$0.23 (1.65%)13.9514.182.44K
2022-11-2114.1314.09↓$0.04 (-0.28%)14.0714.134.85K
2022-11-1814.5614.40↓$0.16 (-1.10%)14.4014.56770
2022-11-1714.2714.43↑$0.16 (1.13%)14.2714.431.45K
2022-11-1614.6014.49↓$0.11 (-0.73%)14.4914.604.02K
2022-11-1514.8714.62↓$0.25 (-1.67%)14.5214.872.90K
2022-11-1414.5114.42↓$0.09 (-0.63%)14.4214.511.75K
2022-11-1114.4614.74↑$0.28 (1.95%)14.3814.755.38K
2022-11-1014.0514.30↑$0.25 (1.79%)14.0514.3024.25K
2022-11-0913.6513.42↓$0.23 (-1.68%)13.4213.6623.79K
2022-11-0814.0214.02↑$0.00 (0.02%)14.0114.2267.25K
2022-11-0714.0814.12↑$0.04 (0.28%)14.0514.1810.54K
2022-11-0414.0014.02↑$0.02 (0.14%)13.8714.035.37K
2022-11-0313.7913.77↓$0.02 (-0.14%)13.7613.8934.38K
2022-11-0214.1313.97↓$0.16 (-1.13%)13.9714.409.46K
2022-11-0114.0513.99↓$0.06 (-0.44%)13.9914.0612.84K
2022-10-3113.9613.89↓$0.07 (-0.53%)13.8413.962.26K
2022-10-2813.9314.04↑$0.11 (0.79%)13.9014.043.69K
2022-10-2714.0413.99↓$0.05 (-0.36%)13.9914.043.53K
2022-10-2614.0614.05↓$0.01 (-0.09%)14.0514.061.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$NERD when this finally break out we could see huge upside

0 Like Report
unanimous_gangsta

$NERD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
millimaker

$NERD we had no volume for days before the last big rip

0 Like Report