Roundhill Video Games ETF (NERD) Historical Stock Data
16.28 ↑0.22 (1.37%)
As of July 24, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, NERD is up 0.10% a day on average. There have been 18 days where Roundhill Video Games ETF closed green and 12 days where NERD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.27 | 16.28 | ↑$0.01 (0.06%) | 16.24 | 16.28 | 3.34K |
| 2024-07-25 | 16.19 | 16.06 | ↓$0.13 (-0.80%) | 16.06 | 16.19 | 1.47K |
| 2024-07-24 | 16.09 | 16.01 | ↓$0.08 (-0.50%) | 16.01 | 16.22 | 819 |
| 2024-07-23 | 16.20 | 16.18 | ↓$0.02 (-0.11%) | 16.18 | 16.20 | 1.33K |
| 2024-07-22 | 16.20 | 16.22 | ↑$0.02 (0.12%) | 16.20 | 16.23 | 4.02K |
| 2024-07-19 | 16.15 | 16.15 | ↑$0.00 (0.00%) | 16.15 | 16.15 | 358 |
| 2024-07-18 | 16.26 | 16.28 | ↑$0.02 (0.12%) | 16.26 | 16.28 | 1.31K |
| 2024-07-17 | 16.43 | 16.45 | ↑$0.02 (0.12%) | 16.43 | 16.56 | 4.19K |
| 2024-07-16 | 16.42 | 16.58 | ↑$0.16 (0.97%) | 16.42 | 16.58 | 739 |
| 2024-07-15 | 16.73 | 16.60 | ↓$0.13 (-0.78%) | 16.58 | 16.73 | 2.38K |
| 2024-07-12 | 16.50 | 16.64 | ↑$0.14 (0.85%) | 16.50 | 16.69 | 5.99K |
| 2024-07-11 | 16.36 | 16.38 | ↑$0.02 (0.12%) | 16.36 | 16.50 | 1.27K |
| 2024-07-10 | 16.24 | 16.29 | ↑$0.05 (0.31%) | 16.24 | 16.30 | 2.66K |
| 2024-07-09 | 16.11 | 16.16 | ↑$0.05 (0.31%) | 16.11 | 16.23 | 3.34K |
| 2024-07-08 | 15.85 | 15.98 | ↑$0.13 (0.82%) | 15.85 | 16.00 | 3.91K |
| 2024-07-05 | 15.99 | 15.95 | ↓$0.04 (-0.25%) | 15.95 | 16.00 | 3.41K |
| 2024-07-03 | 15.94 | 15.93 | ↓$0.01 (-0.06%) | 15.92 | 15.96 | 2.26K |
| 2024-07-02 | 15.79 | 15.85 | ↑$0.06 (0.38%) | 15.79 | 15.86 | 2.80K |
| 2024-07-01 | 15.77 | 15.73 | ↓$0.04 (-0.25%) | 15.73 | 15.77 | 1.04K |
| 2024-06-28 | 15.83 | 15.79 | ↓$0.05 (-0.30%) | 15.79 | 15.83 | 1.62K |
| 2024-06-27 | 15.83 | 15.76 | ↓$0.07 (-0.44%) | 15.72 | 15.83 | 1.03K |
| 2024-06-26 | 15.65 | 15.76 | ↑$0.11 (0.70%) | 15.65 | 15.80 | 4.96K |
| 2024-06-25 | 15.60 | 15.75 | ↑$0.15 (0.96%) | 15.60 | 15.75 | 7.37K |
| 2024-06-24 | 15.61 | 15.57 | ↓$0.04 (-0.26%) | 15.57 | 15.61 | 1.55K |
| 2024-06-21 | 15.47 | 15.54 | ↑$0.07 (0.45%) | 15.44 | 15.54 | 10.32K |
| 2024-06-20 | 15.66 | 15.49 | ↓$0.17 (-1.09%) | 15.45 | 15.66 | 4.73K |
| 2024-06-18 | 15.57 | 15.69 | ↑$0.12 (0.77%) | 15.57 | 15.70 | 2.48K |
| 2024-06-17 | 15.41 | 15.63 | ↑$0.22 (1.43%) | 15.41 | 15.63 | 1.54K |
| 2024-06-14 | 15.52 | 15.56 | ↑$0.04 (0.26%) | 15.52 | 15.56 | 2.18K |
| 2024-06-13 | 15.60 | 15.46 | ↓$0.14 (-0.90%) | 15.46 | 15.60 | 1.45K |
Create an account or log in to view more rows.
$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
$NERD call the SEC
$NERD Holding
$NERD check out the one month chart.
Perfect bull flag.
$NERD Time to buy here