Skip to main content
Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
21.15
-0.04 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.20
+0.05 (0.23%)
After-hours: Apr 28, 2026, 8:00 PM EDT

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2221.2221.1521.1521.15-0.17%702
Apr 27, 202621.0821.1921.0821.1921.190.51%1,023
Apr 24, 202620.9821.0820.9021.0821.080.46%805
Apr 23, 202621.3521.3520.8720.9820.98-2.82%2,283
Apr 22, 202621.6421.6421.5921.5921.590.74%1,911
Apr 21, 202621.7321.7321.4321.4321.43-2.97%712
Apr 20, 202622.0022.0922.0022.0922.090.40%650
Apr 17, 202622.1122.1122.0022.0022.001.37%725
Apr 16, 202621.7021.7021.6621.7021.701.09%706
Apr 15, 202621.2021.4721.2021.4721.471.72%767
Apr 14, 202621.0521.1121.0321.1121.101.32%1,994
Apr 13, 202620.4420.8320.4420.8320.831.49%1,304
Apr 10, 202620.4620.5220.4520.5220.52-0.48%3,176
Apr 9, 202620.5920.6920.5120.6220.62-1.28%3,753
Apr 8, 202621.0321.0320.8620.8920.891.36%781
Apr 7, 202620.5020.6120.5020.6120.61-0.06%388
Apr 6, 202620.6220.6220.6220.6220.62-0.70%467
Apr 2, 202620.5220.7720.5220.7720.77-1.10%1,028
Apr 1, 202621.0421.1221.0021.0021.000.46%636
Mar 31, 202620.5620.9020.5620.9020.903.36%1,252
Mar 30, 202620.2320.2320.1820.2220.22-0.16%1,875
Mar 27, 202620.3620.3620.2220.2620.260.76%1,046
Mar 26, 202620.1420.1420.1020.1020.10-1.70%605
Mar 25, 202620.5520.6120.4520.4520.450.36%1,771
Mar 24, 202620.3920.4020.3320.3820.38-2.39%2,351
Mar 23, 202620.8421.0020.7620.8820.881.94%1,796
Mar 20, 202620.8820.8820.4420.4820.48-2.43%2,101
Mar 19, 202620.8220.9920.8220.9920.99-0.46%1,245
Mar 18, 202621.2821.3021.0921.0921.09-2.03%5,579
Mar 17, 202621.6721.6721.5221.5221.52-0.97%662
Mar 16, 202621.7321.7321.7321.7321.731.85%164
Mar 13, 202621.5121.6121.3421.3421.340.91%1,024
Mar 12, 202621.2121.2121.1521.1521.15-1.36%1,745
Mar 11, 202621.4421.4421.4421.4421.44-156
Mar 10, 202621.6221.6321.4421.4421.44-0.55%2,100
Mar 9, 202621.1021.5621.1021.5621.553.11%931
Mar 6, 202620.8120.9020.8120.9020.900.26%1,783
Mar 5, 202620.6720.8520.6720.8520.85-3.16%1,237
Mar 4, 202621.3821.6221.3821.5321.531.80%2,405
Mar 3, 202620.8721.2320.5821.1521.15-1.44%2,882
Mar 2, 202621.2321.4821.2321.4621.46-1.44%850
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