Get the Stockscreener App
21.12
1.69%
0.3512
Pre-market:
21.12
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 February 04, 2025, is $21.12.
- Roundhill Video Games ETF all-time high stock price is $22.08, occurred on December 06, 2024.
- 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 59.76% to $21.12 now.
- The 52-week high stock price for NERD is $22.08, representing a 4.55% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for NERD is $14.35, indicating a -32.05% 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $21.15 | $21.02 | $0.135 | 5,508.0 | +1.69% |
| Feb 03, 2025 | $20.83 | $20.50 | $0.33 | 2,746.0 | +0.24% |
| Jan 31, 2025 | $20.94 | $20.72 | $0.22 | 2,446.0 | -1.03% |
| Jan 30, 2025 | $21.00 | $20.93 | $0.065 | 1,072.0 | +1.43% |
| Jan 29, 2025 | $20.72 | $20.55 | $0.175 | 9,809.0 | -0.29% |
| Jan 28, 2025 | $20.72 | $20.45 | $0.2686 | 2,004.0 | +2.58% |
| Jan 27, 2025 | $20.30 | $20.11 | $0.185 | 3,872.0 | -1.20% |
| Jan 24, 2025 | $20.50 | $20.35 | $0.15 | 2,859.0 | +1.21% |
| Jan 23, 2025 | $20.19 | $20.05 | $0.1401 | 4,769.0 | -0.15% |
| Jan 22, 2025 | $20.30 | $20.08 | $0.2201 | 2,086.0 | +0.65% |
| Jan 21, 2025 | $20.19 | $19.97 | $0.22 | 3,482.0 | +0.60% |
| Jan 17, 2025 | $19.96 | $19.92 | $0.0415 | 1,078.0 | +0.25% |
| Jan 16, 2025 | $20.02 | $19.81 | $0.21 | 4,550.0 | -0.20% |
| Jan 15, 2025 | $20.07 | $19.93 | $0.14 | 2,195.0 | +2.05% |
| Jan 14, 2025 | $19.63 | $19.49 | $0.1401 | 978.0 | +0.98% |
| Jan 13, 2025 | $19.36 | $19.29 | $0.07 | 1,083.0 | -0.21% |
| Jan 10, 2025 | $19.49 | $19.35 | $0.1458 | 18,943.0 | -1.20% |
| Jan 08, 2025 | $19.64 | $19.57 | $0.0666 | 2,246.0 | -0.72% |
| Jan 07, 2025 | $20.08 | $19.78 | $0.3004 | 1,659.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $21.15 | $20.50 | $0.65 | 13,762.0 | +1.93% |
| 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% |
0.00%
Cap:
|
Volume (24h):