Skip to main content
Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
21.55
+0.40 (1.89%)
Mar 4, 2026, 12:41 PM EST - Market open

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.3821.4021.3821.40-1.18%823
Mar 3, 202620.8721.2320.5821.1521.15-1.44%2,882
Mar 2, 202621.2321.4821.2321.4621.46-1.44%849
Feb 27, 202621.7721.8121.7721.7721.77-0.36%1,611
Feb 26, 202621.7521.8821.7521.8521.850.45%5,773
Feb 25, 202621.6321.7521.6321.7521.751.18%2,114
Feb 24, 202621.1921.5021.1921.5021.500.33%1,376
Feb 23, 202621.4921.4921.4321.4321.43-0.94%902
Feb 20, 202621.4721.6321.4721.6321.63-0.09%1,463
Feb 19, 202621.6721.7121.6321.6521.650.21%1,809
Feb 18, 202621.5421.7821.5421.6121.610.06%822
Feb 17, 202621.5221.6221.5221.6021.600.28%2,518
Feb 13, 202621.5421.6121.5321.5321.53-0.76%1,052
Feb 12, 202622.1822.2121.7021.7021.70-2.97%6,622
Feb 11, 202622.3722.3722.3722.3722.37-1.61%528
Feb 10, 202622.7222.8122.7122.7322.731.61%2,522
Feb 9, 202621.9222.4221.9222.3722.372.30%2,969
Feb 6, 202621.6121.8821.5121.8721.872.57%4,644
Feb 5, 202621.6321.6721.3221.3221.32-1.96%2,505
Feb 4, 202621.8821.8821.7521.7521.75-3.32%1,740
Feb 3, 202622.4522.4922.2822.4922.49-3.14%5,498
Feb 2, 202623.0323.2923.0223.2223.220.35%4,435
Jan 30, 202623.5623.5623.0523.1423.14-4.63%13,471
Jan 29, 202624.2424.2623.9624.2624.26-1.04%1,971
Jan 28, 202624.5824.5824.5224.5224.520.41%1,616
Jan 27, 202624.4824.5024.4224.4224.420.48%2,818
Jan 26, 202624.2324.3424.2324.3024.301.09%1,483
Jan 23, 202623.7824.0623.7824.0424.041.52%6,071
Jan 22, 202623.6923.7223.6423.6823.68-0.28%753
Jan 21, 202623.8523.8523.6623.7523.75-0.98%1,623
Jan 20, 202624.0424.1723.9823.9823.98-1.92%7,338
Jan 16, 202624.5324.6524.4424.4524.45-0.24%2,203
Jan 15, 202624.4524.6324.4524.5124.510.37%1,493
Jan 14, 202624.5824.5824.3924.4224.420.16%3,495
Jan 13, 202624.4324.4424.3524.3824.38-0.83%4,814
Jan 12, 202624.2824.5824.2824.5824.581.81%3,864
Jan 9, 202624.0924.2224.0924.1524.150.20%4,829
Jan 8, 202624.1824.1824.0224.1024.10-0.13%6,027
Jan 7, 202624.2224.2224.0924.1324.13-1.49%3,500
Jan 6, 202624.6224.6224.4824.5024.50-0.58%1,379
Jan 5, 202624.4124.6724.4124.6424.640.69%4,515
Jan 2, 202624.5424.6024.3624.4724.471.25%5,373
Dec 31, 202524.2024.2524.1724.1724.17-0.69%5,580
Dec 30, 202524.3724.3724.3324.3424.34-0.49%2,960
Dec 29, 202524.3824.4923.8524.4624.31-0.13%4,734
Dec 26, 202524.4324.4924.4324.4924.340.73%3,420
Dec 24, 202524.3024.3224.2024.3124.160.15%91,650
Dec 23, 202524.2624.2824.2124.2824.130.45%1,985
Dec 22, 202524.0924.2124.0924.1724.02-0.41%2,511
Dec 19, 202524.3124.3124.2724.2724.12-0.30%1,652
Dec 18, 202524.4224.4224.3424.3424.190.71%1,022
Dec 17, 202524.4824.4824.1724.1724.02-1.50%3,412
Dec 16, 202524.5624.5624.4424.5424.39-0.64%1,809
Dec 15, 202524.8324.8324.6724.7024.54-0.13%2,626
Dec 12, 202524.8224.8524.7324.7324.58-1.26%2,909
Dec 11, 202525.1125.2325.0525.0524.89-0.65%6,938
Dec 10, 202525.2025.2425.1725.2125.05-0.50%2,180
Dec 9, 202525.2525.3425.2425.3425.18-0.18%3,940
Dec 8, 202525.3825.3825.3425.3825.22-0.03%1,459
Dec 5, 202525.5125.5125.3425.3925.23-0.19%5,855
Dec 4, 202525.4125.4425.3125.4425.280.13%2,014
Dec 3, 202525.3925.4425.3625.4025.25-0.89%1,257
Dec 2, 202525.6425.7025.6025.6325.47-0.56%3,199
Dec 1, 202525.7025.8625.6425.7825.610.13%5,585
Nov 28, 202525.6825.7625.6825.7425.580.62%2,700
Nov 26, 202525.5625.6125.5625.5825.420.44%1,259
Nov 25, 202525.2825.4725.1925.4725.31-0.11%5,326
Nov 24, 202525.2325.5025.2125.5025.341.69%3,346
Nov 21, 202524.9925.1724.9625.0824.921.80%1,287
Nov 20, 202525.0625.1424.6324.6324.48-1.85%2,202
Nov 19, 202525.1525.1825.0425.1024.94-1.43%1,425
Nov 18, 202525.2925.5125.2925.4625.30-0.12%2,139
Nov 17, 202525.6525.7625.4925.4925.33-1.71%5,650
Nov 14, 202525.7325.9925.7325.9425.770.23%1,659
Nov 13, 202526.2026.2025.8625.8825.71-2.15%1,271
Nov 12, 202526.4326.4426.4126.4426.280.44%601
Nov 11, 202526.2026.3326.2026.3326.170.47%1,711
Nov 10, 202526.1226.2126.0526.2126.040.40%5,797
Nov 7, 202525.9726.1025.7726.1025.94-0.43%10,469
Nov 6, 202526.4526.4526.2126.2226.05-0.75%2,903
Nov 5, 202526.4126.4226.3026.4126.250.34%2,658
Nov 4, 202526.3126.5026.2426.3326.16-0.76%1,930
Nov 3, 202526.6826.6826.3826.5326.360.13%2,877
Oct 31, 202526.5426.5426.3826.4926.331.70%9,894
Oct 30, 202526.3326.3326.0526.0525.89-3.18%4,770
Oct 29, 202526.9327.1126.7926.9126.74-0.87%19,950
Oct 28, 202527.1927.1927.1027.1426.970.16%1,936
Oct 27, 202527.1327.1427.0827.1026.930.53%6,680
Oct 24, 202527.1027.1026.9326.9626.79-0.52%3,219
Oct 23, 202526.9427.1026.9427.1026.930.69%3,851
Oct 22, 202527.2027.2426.9126.9126.74-1.96%1,979
Oct 21, 202527.5427.5427.4527.4527.280.54%1,452
Oct 20, 202527.2327.3627.1627.3027.131.19%7,522
Oct 17, 202526.8627.0326.8526.9826.810.04%4,954
Oct 16, 202527.1727.1726.9226.9726.80-1.04%4,629
Oct 15, 202527.2727.3827.1827.2527.081.35%2,559
Oct 14, 202526.6027.1126.6026.8926.72-0.27%4,774
Oct 13, 202526.9927.0226.8726.9626.801.40%5,268
Oct 10, 202527.2627.2626.5526.5926.43-2.74%5,603
Oct 9, 202527.4827.4827.1927.3427.17-0.85%7,919