Get the Stockscreener App
19.58
0.99%
-0.1957
After Hours:
19.60
0.0157
+0.08%
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 June 23, 2026, is $19.58.
- 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 48.14% to $19.58 now.
- The 52-week high stock price for NERD is $28.81, representing a 47.11% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for NERD is $19.53, indicating a -0.28% decrease from the current share price, occurred on June 12, 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 |
|---|---|---|---|---|---|
| Jun 23, 2026 | $19.69 | $19.47 | $0.22 | 2,167.0 | -0.99% |
| Jun 22, 2026 | $19.88 | $19.74 | $0.1401 | 2,196.0 | -0.25% |
| Jun 18, 2026 | $19.93 | $19.72 | $0.21 | 6,698.0 | -0.22% |
| Jun 17, 2026 | $20.15 | $19.87 | $0.276 | 683.0 | -1.19% |
| Jun 16, 2026 | $20.11 | $19.94 | $0.1742 | 1,594.0 | +1.28% |
| Jun 15, 2026 | $19.91 | $19.81 | $0.10 | 4,997.0 | +0.23% |
| Jun 12, 2026 | $19.81 | $19.53 | $0.2848 | 17,912.0 | -0.41% |
| Jun 11, 2026 | $19.90 | $19.60 | $0.2971 | 2,858.0 | +1.16% |
| Jun 10, 2026 | $19.84 | $19.67 | $0.1714 | 1,466.0 | -0.66% |
| Jun 09, 2026 | $19.84 | $19.80 | $0.0458 | 476.0 | -0.78% |
| Jun 08, 2026 | $19.97 | $19.96 | $0.0143 | 754.0 | +0.49% |
| Jun 05, 2026 | $20.21 | $19.86 | $0.3521 | 1,034.0 | -1.71% |
| Jun 04, 2026 | $20.29 | $20.20 | $0.0873 | 1,465.0 | -0.49% |
| Jun 03, 2026 | $20.30 | $20.24 | $0.062 | 1,203.0 | -2.22% |
| Jun 02, 2026 | $20.78 | $20.75 | $0.03 | 1,195.0 | +0.61% |
| Jun 01, 2026 | $20.70 | $20.52 | $0.18 | 2,553.0 | +1.16% |
| May 29, 2026 | $20.49 | $20.31 | $0.18 | 722.0 | +0.24% |
| May 28, 2026 | $20.35 | $20.14 | $0.212 | 2,716.0 | +0.26% |
| May 27, 2026 | $20.35 | $20.21 | $0.14 | 1,632.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $20.78 | $19.47 | $1.31 | 51,418.0 | -4.00% |
| May, 2026 | $21.04 | $20.10 | $0.94 | 37,585.0 | -3.68% |
| 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% |
0.56%
Cap:
|
Volume (24h):