Get the Stockscreener App
20.41
0.34%
0.0689
After Hours:
20.40
-0.0061
-0.03%
Roundhill Video Games ETF Stock (NERD) Price History
The historical daily chart and data for Roundhill Video Games ETF stock (NERD), show that the latest closing stock price as of May 22, 2026, is $20.41.
- Roundhill Video Games ETF all-time high stock price is $28.81, occurred on September 15, 2025.
- The lowest Roundhill Video Games ETF stock price recorded was $13.22 on October 30, 2023. Since then, Roundhill Video Games ETF's stock price has risen over 54.36% to $20.41 now.
- The 52-week high stock price for NERD is $28.81, representing a 41.18% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for NERD is $20.10, indicating a -1.50% decrease from the current share price, occurred on May 21, 2026.
- The closing price of Roundhill Video Games ETF (NERD) stock in the beginning of 2025 was $19.58. The stock closed the year at $18.47, a loss of over -5.65% for the year.
The table below shows more information about NERD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $20.53 | $20.33 | $0.20 | 1,247.0 | +0.34% |
| May 21, 2026 | $20.37 | $20.10 | $0.2701 | 3,152.0 | -1.56% |
| May 20, 2026 | $20.66 | $20.62 | $0.035 | 2,644.0 | +0.50% |
| May 19, 2026 | $20.66 | $20.56 | $0.1034 | 946.0 | +0.42% |
| May 18, 2026 | $20.47 | $20.20 | $0.2706 | 781.0 | +0.41% |
| May 15, 2026 | $20.43 | $20.39 | $0.0422 | 408.0 | -0.99% |
| May 14, 2026 | $20.61 | $20.59 | $0.019 | 854.0 | -0.34% |
| May 13, 2026 | $20.66 | $20.61 | $0.0509 | 1,298.0 | +0.24% |
| May 12, 2026 | $20.71 | $20.61 | $0.099 | 614.0 | -0.43% |
| May 11, 2026 | $20.81 | $20.70 | $0.11 | 2,700.0 | +0.21% |
| May 08, 2026 | $20.99 | $20.64 | $0.355 | 10,132.0 | -0.51% |
| May 07, 2026 | $20.98 | $20.76 | $0.222 | 886.0 | -1.32% |
| May 06, 2026 | $21.04 | $20.98 | $0.0598 | 1,460.0 | +0.75% |
| May 05, 2026 | $20.96 | $20.86 | $0.10 | 1,671.0 | -0.59% |
| May 04, 2026 | $21.04 | $20.98 | $0.06 | 1,135.0 | +0.04% |
| May 01, 2026 | $21.02 | $20.86 | $0.16 | 1,038.0 | -0.86% |
| Apr 30, 2026 | $21.18 | $21.07 | $0.116 | 1,387.0 | +0.33% |
| Apr 29, 2026 | $21.11 | $21.06 | $0.0509 | 606.0 | -0.19% |
| Apr 28, 2026 | $21.21 | $21.15 | $0.0639 | 702.0 | -0.17% |
| Apr 27, 2026 | $21.19 | $21.08 | $0.1101 | 1,023.0 | +0.51% |
Roundhill Video Games ETF Stock (NERD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Video Games ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NERD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Video Games ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Video Games ETF Stock (NERD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.04 | $20.10 | $0.94 | 32,213.0 | -3.66% |
| Apr, 2026 | $22.11 | $20.44 | $1.67 | 25,801.0 | +1.33% |
| Mar, 2026 | $21.73 | $20.10 | $1.63 | 35,556.0 | -3.99% |
| Feb, 2026 | $23.29 | $21.19 | $2.10 | 50,877.0 | -5.91% |
| Jan, 2026 | $24.66 | $23.05 | $1.61 | 78,559.0 | -4.25% |
Roundhill Video Games ETF Stock (NERD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.86 | $23.85 | $2.00 | 153,097.0 | -5.46% |
| Nov, 2025 | $26.68 | $24.63 | $2.05 | 56,587.0 | -2.83% |
| Oct, 2025 | $28.29 | $26.05 | $2.24 | 126,242.0 | -5.50% |
| Sep, 2025 | $28.81 | $26.18 | $2.63 | 133,213.0 | +4.51% |
| Aug, 2025 | $27.64 | $25.12 | $2.52 | 142,730.0 | +4.89% |
| Jul, 2025 | $26.83 | $25.07 | $1.76 | 198,674.0 | -4.15% |
| Jun, 2025 | $26.75 | $24.47 | $2.28 | 151,358.0 | +8.85% |
| May, 2025 | $24.69 | $22.58 | $2.11 | 164,107.0 | +8.88% |
| Apr, 2025 | $22.57 | $17.85 | $4.72 | 98,622.0 | +9.86% |
| Mar, 2025 | $22.18 | $20.14 | $2.04 | 131,779.0 | -5.84% |
| Feb, 2025 | $23.51 | $20.50 | $3.01 | 144,119.0 | +5.02% |
| Jan, 2025 | $21.00 | $19.29 | $1.71 | 70,883.0 | +4.91% |
Roundhill Video Games ETF Stock (NERD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.08 | $19.70 | $2.38 | 111,035.0 | -3.59% |
| Nov, 2024 | $20.64 | $17.95 | $2.69 | 65,190.0 | +13.24% |
| Oct, 2024 | $18.20 | $17.34 | $0.86 | 46,919.0 | +2.02% |
| Sep, 2024 | $18.05 | $16.58 | $1.47 | 48,735.0 | +4.88% |
| Aug, 2024 | $17.20 | $14.50 | $2.70 | 61,205.0 | +2.97% |
| Jul, 2024 | $16.73 | $15.73 | $1.00 | 54,418.0 | +4.66% |
| Jun, 2024 | $16.04 | $15.41 | $0.6304 | 57,360.0 | +1.32% |
| May, 2024 | $15.78 | $14.58 | $1.20 | 108,566.0 | +7.08% |
| Apr, 2024 | $15.53 | $14.35 | $1.18 | 55,327.0 | -6.13% |
| Mar, 2024 | $15.66 | $15.03 | $0.6295 | 75,318.0 | +0.91% |
| Feb, 2024 | $16.15 | $15.36 | $0.79 | 81,721.0 | -0.58% |
| Jan, 2024 | $15.82 | $14.92 | $0.90 | 63,184.0 | -1.15% |
0.90%
0.20%
Cap:
|
Volume (24h):