Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Roundhill Video Games ETF (NERD)
Roundhill Video Games ETF (NERD) Historical

NERD Roundhill Video Games ETF

20.41

0.03 (0.15%)

Dec 20 2024 - Closed

Delayed by 15 minutes

NERD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	20.41	0.03	0.15%	20.11	20.57	20.10	7,081
Dec 19 2024	20.38	0.12	0.59%	20.42	20.56	20.29	7,496
Dec 18 2024	20.26	-0.89	-4.21%	21.07	21.07	20.19	7,943
Dec 17 2024	21.15	0.27	1.32%	21.07	21.15	20.98	1,170
Dec 16 2024	20.875	0.13	0.60%	20.66	20.9151	20.205	10,949
Dec 13 2024	20.75	-0.14	-0.67%	20.91	20.95	20.75	4,493
Dec 12 2024	20.89	-0.19	-0.90%	21.08	21.08	20.89	2,140
Dec 11 2024	21.08	0.53	2.58%	20.85	21.08	20.85	1,387
Dec 10 2024	20.55	-0.43	-2.05%	20.75	21.05	20.55	4,176
Dec 09 2024	20.98	-0.89	-4.07%	21.76	21.76	20.94	12,364
Dec 06 2024	21.87	0.20	0.92%	21.72	22.08	21.6301	4,506
Dec 05 2024	21.67	0.08	0.37%	21.41	21.8849	21.40	8,037
Dec 04 2024	21.59	0.45	2.13%	21.45	21.61	21.445	6,447
Dec 03 2024	21.14	0.26	1.25%	20.76	21.156	20.74	5,382
Dec 02 2024	20.88	0.27	1.31%	20.66	20.88	20.62	7,529
Nov 29 2024	20.61	0.41	2.03%	20.33	20.64	20.33	2,779
Nov 27 2024	20.20	0.12	0.60%	20.19	20.2399	20.08	3,148
Nov 26 2024	20.08	0.21	1.06%	19.91	20.08	19.91	2,723
Nov 25 2024	19.87	-0.02	-0.10%	20.29	20.29	19.80	1,594
Nov 22 2024	19.89	0.23	1.17%	19.65	19.93	19.55	2,063
Nov 21 2024	19.66	-0.13	-0.66%	19.76	19.80	19.64	1,272
Nov 20 2024	19.79	0.21	1.07%	19.67	19.79	19.67	778
Nov 19 2024	19.58	0.31	1.58%	19.08	19.58	19.08	6,091
Nov 18 2024	19.275	0.29	1.50%	19.03	19.275	19.03	2,866
Nov 15 2024	18.99	-0.08	-0.42%	18.84	19.03	18.84	10,206
Nov 14 2024	19.07	0.09	0.47%	19.09	19.20	19.07	882
Nov 13 2024	18.98	-0.25	-1.30%	19.09	19.09	18.93	3,871
Nov 12 2024	19.23	-0.19	-0.98%	19.16	19.28	19.16	1,943
Nov 11 2024	19.42	-0.07	-0.36%	19.37	19.42	19.15	6,509
Nov 08 2024	19.49	0.07	0.36%	19.28	19.49	19.19	4,271
Nov 07 2024	19.42	1.11	6.06%	19.01	19.42	19.01	5,141
Nov 06 2024	18.31	0.06	0.33%	18.12	18.31	18.12	3,281
Nov 05 2024	18.25	0.26	1.45%	17.95	18.28	17.95	2,715
Nov 04 2024	17.99	-0.09	-0.50%	18.08	18.08	17.99	2,748
Nov 01 2024	18.08	-0.12	-0.66%	18.02	18.14	18.02	920
Oct 31 2024	18.20	0.18	1.00%	18.15	18.20	18.10	3,945
Oct 30 2024	18.02	0.02	0.11%	17.99	18.13	17.99	2,824
Oct 29 2024	18.00	0.23	1.29%	17.93	18.00	17.93	3,044
Oct 28 2024	17.77	0.22	1.25%	17.55	17.81	17.55	2,726
Oct 25 2024	17.55	0.05	0.29%	17.58	17.68	17.53	1,317
Oct 24 2024	17.50	-0.03	-0.17%	17.40	17.61	17.40	1,114
Oct 23 2024	17.53	-0.03	-0.17%	17.53	17.63	17.47	967
Oct 22 2024	17.56	-0.11	-0.59%	17.53	17.5614	17.53	1,995
Oct 21 2024	17.665	0.15	0.83%	17.50	17.68	17.50	6,354
Oct 18 2024	17.52	0.18	1.04%	17.48	17.55	17.48	2,538
Oct 17 2024	17.34	-0.18	-1.03%	17.57	17.58	17.34	3,448
Oct 16 2024	17.52	-0.04	-0.23%	17.53	17.55	17.49	2,367
Oct 15 2024	17.56	-0.06	-0.34%	17.53	17.7334	17.53	2,652
Oct 14 2024	17.62	-0.10	-0.56%	17.56	17.68	17.56	1,263
Oct 11 2024	17.72	-0.01	-0.06%	17.65	17.72	17.65	441
Oct 10 2024	17.73	-0.12	-0.67%	17.55	17.73	17.55	623
Oct 09 2024	17.85	-0.07	-0.39%	17.68	17.9296	17.68	1,040
Oct 08 2024	17.92	-0.06	-0.33%	17.90	17.97	17.90	1,731
Oct 07 2024	17.98	0.07	0.36%	17.94	18.00	17.91	2,910
Oct 04 2024	17.915	0.36	2.08%	17.84	17.915	17.75	447
Oct 03 2024	17.55	-0.11	-0.62%	17.51	17.64	17.51	855
Oct 02 2024	17.66	-0.07	-0.39%	17.65	17.72	17.62	852
Oct 01 2024	17.73	-0.11	-0.62%	17.95	17.95	17.62	1,480
Sep 30 2024	17.84	0.02	0.11%	17.77	17.91	17.77	2,467
Sep 27 2024	17.82	-0.15	-0.83%	17.87	18.045	17.82	1,976
Sep 26 2024	17.97	0.34	1.93%	17.97	18.13	17.881	4,160
Sep 25 2024	17.63	-0.21	-1.18%	17.80	17.8189	17.63	8,468
Sep 24 2024	17.84	0.24	1.36%	17.66	17.85	17.66	2,452
Sep 23 2024	17.60	0.06	0.34%	17.56	17.60	17.56	1,106

Roundhill Video Games ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions