Get the Stockscreener App
20.61
0.29%
-0.05
After Hours:
20.61
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 March 13, 2025, is $20.61.
- Roundhill Video Games ETF all-time high stock price is $23.51, occurred on February 18, 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 55.90% to $20.61 now.
- The 52-week high stock price for NERD is $23.51, representing a 14.07% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for NERD is $14.35, indicating a -30.37% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Roundhill Video Games ETF (NERD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $20.67 | $20.61 | $0.06 | 3,337.0 | -0.24% |
| Mar 12, 2025 | $20.77 | $20.53 | $0.24 | 2,616.0 | +1.13% |
| Mar 11, 2025 | $20.52 | $20.18 | $0.34 | 3,622.0 | +0.99% |
| Mar 10, 2025 | $20.47 | $20.14 | $0.3322 | 6,853.0 | -3.67% |
| Mar 07, 2025 | $21.05 | $20.59 | $0.46 | 8,729.0 | -0.80% |
| Mar 06, 2025 | $21.74 | $21.17 | $0.57 | 7,474.0 | -3.16% |
| Mar 05, 2025 | $21.96 | $21.63 | $0.33 | 15,214.0 | +0.83% |
| Mar 04, 2025 | $21.68 | $21.68 | $0.00 | 48.00 | -0.41% |
| Mar 03, 2025 | $22.18 | $21.73 | $0.455 | 9,343.0 | +0.05% |
| Feb 28, 2025 | $21.83 | $21.65 | $0.18 | 5,160.0 | -0.46% |
| Feb 27, 2025 | $22.33 | $21.84 | $0.49 | 3,026.0 | -0.86% |
| Feb 26, 2025 | $22.20 | $21.91 | $0.293 | 10,230.0 | -1.87% |
| Feb 25, 2025 | $22.75 | $22.31 | $0.44 | 14,411.0 | -1.45% |
| Feb 24, 2025 | $22.97 | $22.62 | $0.35 | 15,379.0 | -0.83% |
| Feb 21, 2025 | $23.33 | $22.94 | $0.3899 | 5,034.0 | -0.56% |
| Feb 20, 2025 | $23.39 | $23.04 | $0.353 | 4,063.0 | -0.94% |
| Feb 19, 2025 | $23.49 | $23.25 | $0.24 | 5,522.0 | -0.09% |
| Feb 18, 2025 | $23.51 | $23.22 | $0.2938 | 20,115.0 | +0.00% |
| Feb 14, 2025 | $23.38 | $23.05 | $0.33 | 10,532.0 | +1.70% |
| Feb 13, 2025 | $23.20 | $22.69 | $0.51 | 18,249.0 | +4.41% |
| Feb 12, 2025 | $22.17 | $21.94 | $0.23 | 6,623.0 | -1.35% |
| Feb 11, 2025 | $22.37 | $22.26 | $0.11 | 2,103.0 | -0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $22.18 | $20.14 | $2.04 | 60,573.0 | -5.28% |
| 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% |
Roundhill Video Games ETF Stock (NERD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| Nov, 2023 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| Oct, 2023 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| Sep, 2023 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| Aug, 2023 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| Jul, 2023 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| Jun, 2023 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| May, 2023 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| Apr, 2023 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| Mar, 2023 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
0.53%
Cap:
|
Volume (24h):