Roundhill Video Games ETF (NERD) Historical Stock Data

15.41 ↑0.03 (0.20%)
As of February 29, 2024, 2:41pm EST.

Historical Data

In the past 30 trading days, NERD is up 0.30% a day on average. There have been 20 days where Roundhill Video Games ETF closed green and 10 days where NERD closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2815.4815.38↓$0.10 (-0.65%)15.3715.481.95K
2024-02-2715.5615.61↑$0.05 (0.32%)15.5615.6410.09K
2024-02-2615.5615.65↑$0.09 (0.58%)15.5615.724.59K
2024-02-2315.6115.62↑$0.01 (0.06%)15.6115.702K
2024-02-2215.6615.72↑$0.06 (0.38%)15.6515.762.69K
2024-02-2115.4515.56↑$0.11 (0.71%)15.4515.612.56K
2024-02-2015.9215.59↓$0.33 (-2.07%)15.5515.927.57K
2024-02-1615.9115.98↑$0.07 (0.44%)15.9116.071.70K
2024-02-1515.9316.12↑$0.19 (1.19%)15.9316.152.25K
2024-02-1415.8316.00↑$0.17 (1.05%)15.8316.002.91K
2024-02-1315.4915.55↑$0.06 (0.39%)15.4915.611.31K
2024-02-1215.7615.81↑$0.05 (0.32%)15.7615.955.82K
2024-02-0915.7115.81↑$0.10 (0.64%)15.7115.844.40K
2024-02-0815.9415.91↓$0.03 (-0.19%)15.8815.9414.61K
2024-02-0715.8715.82↓$0.05 (-0.32%)15.8015.871.32K
2024-02-0615.6215.83↑$0.21 (1.34%)15.6215.831.26K
2024-02-0515.6415.62↓$0.02 (-0.13%)15.5415.693.32K
2024-02-0215.6815.77↑$0.09 (0.57%)15.6615.796.08K
2024-02-0115.4015.54↑$0.14 (0.91%)15.4015.540.95K
2024-01-3115.3415.45↑$0.11 (0.72%)15.3415.581.24K
2024-01-3015.5815.52↓$0.06 (-0.39%)15.5215.632.59K
2024-01-2915.3615.58↑$0.22 (1.43%)15.3615.601.25K
2024-01-2615.4715.40↓$0.07 (-0.45%)15.4015.493.59K
2024-01-2515.4615.41↓$0.05 (-0.32%)15.3815.462.67K
2024-01-2415.4415.36↓$0.08 (-0.52%)15.3615.503.47K
2024-01-2315.2115.40↑$0.18 (1.22%)15.2115.408.04K
2024-01-2215.1115.25↑$0.14 (0.93%)15.1115.344.27K
2024-01-1915.0915.16↑$0.07 (0.46%)15.0915.194.16K
2024-01-1815.0915.17↑$0.08 (0.53%)15.0915.175.97K
2024-01-1715.0014.98↓$0.02 (-0.13%)14.9215.001.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$NERD check out the one month chart.

Perfect bull flag.

0 Like Report
145zip

$NERD lfg!!! So much movement ! Buy n hodl!

0 Like Report