Skip to main content
Roundhill Video Games ETF (NERD)
BATS: NERD · Real-Time Price · USD
19.39
+0.30 (1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0919.3919.0919.3919.391.60%2,644
Jun 25, 202619.2019.2019.0119.0919.09-1.16%1,408
Jun 24, 202619.4519.4519.3119.3119.31-1.40%1,003
Jun 23, 202619.4719.6919.4719.5819.58-0.99%2,167
Jun 22, 202619.8019.8819.7419.7819.78-0.25%2,201
Jun 18, 202619.7619.9319.7219.8319.83-0.22%6,699
Jun 17, 202620.1520.1519.8719.8719.87-1.19%683
Jun 16, 202619.9420.1119.9420.1120.111.28%1,599
Jun 15, 202619.8119.9119.8119.8619.860.23%5,000
Jun 12, 202619.5519.8219.5319.8219.81-0.41%17,912
Jun 11, 202619.6119.9019.6019.9019.901.16%2,858
Jun 10, 202619.8019.8419.6719.6719.67-0.66%1,466
Jun 9, 202619.8519.8519.8019.8019.80-0.78%476
Jun 8, 202619.9719.9719.9619.9619.960.49%754
Jun 5, 202620.2120.2119.8619.8619.86-1.71%1,034
Jun 4, 202620.2620.2920.2020.2020.20-0.49%1,465
Jun 3, 202620.2420.3020.2420.3020.30-2.22%1,203
Jun 2, 202620.7820.7820.7520.7620.760.61%1,195
Jun 1, 202620.7020.7020.5220.6420.641.16%2,553
May 29, 202620.3120.4920.3120.4020.400.24%722
May 28, 202620.1420.3520.1420.3520.350.26%2,716
May 27, 202620.2120.3520.2120.3020.300.20%1,632
May 26, 202620.2320.3120.2320.2620.26-0.73%1,549
May 22, 202620.4020.5320.3320.4120.410.34%1,247
May 21, 202620.1020.3720.1020.3420.34-1.56%3,153
May 20, 202620.6420.6620.6320.6620.660.50%2,644
May 19, 202620.6620.6620.5620.5620.560.42%946
May 18, 202620.2020.4720.2020.4720.470.41%781
May 15, 202620.4320.4320.3920.3920.39-0.99%413
May 14, 202620.6120.6120.5920.5920.59-0.34%855
May 13, 202620.6120.6620.6120.6620.660.24%1,298
May 12, 202620.7120.7120.6120.6120.61-0.43%624
May 11, 202620.7520.8120.7020.7020.700.21%2,820
May 8, 202620.9920.9920.6420.6620.66-0.51%10,132
May 7, 202620.9920.9920.7620.7620.76-1.32%886
May 6, 202620.9821.0420.9821.0421.040.75%1,460
May 5, 202620.9020.9620.8620.8820.88-0.59%1,671
May 4, 202620.9921.0420.9821.0121.010.04%1,135
May 1, 202620.8621.0220.8621.0021.00-0.86%1,041
Apr 30, 202621.0721.1821.0721.1821.180.33%1,387
Apr 29, 202621.0621.1121.0621.1121.11-0.19%607
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, 202621.7321.7321.4321.4321.43-2.96%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, 202620.5620.9020.5620.9020.903.37%1,252
Mar 30, 202620.2320.2320.1820.2220.22-0.16%1,875
Mar 27, 202620.3620.3620.2220.2620.260.75%1,046
Mar 26, 202620.1420.1420.1020.1020.10-1.69%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, 202621.4421.4421.4421.4421.440.01%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, 202621.5221.6221.5221.6021.600.29%2,518
Feb 13, 202621.5421.6121.5321.5321.53-0.77%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, 202621.8821.8821.7521.7521.75-3.31%1,740
Feb 3, 202622.4522.4922.2822.4922.49-3.14%5,498