Get the Stockscreener App
23.29
0.11%
-0.025
After Hours:
23.26
-0.025
-0.11%
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 09, 2025, is $23.29.
- Roundhill Video Games ETF all-time high stock price is $23.53, occurred on May 06, 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 76.13% to $23.29 now.
- The 52-week high stock price for NERD is $23.53, representing a 1.05% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for NERD is $14.50, indicating a -37.73% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $23.47 | $23.25 | $0.2199 | 5,745.0 | -0.11% |
| May 08, 2025 | $23.49 | $23.30 | $0.195 | 11,574.0 | +0.39% |
| May 07, 2025 | $23.39 | $23.22 | $0.17 | 13,056.0 | -1.07% |
| May 06, 2025 | $23.53 | $23.45 | $0.085 | 5,464.0 | +0.26% |
| May 05, 2025 | $23.49 | $23.33 | $0.16 | 4,098.0 | -0.04% |
| May 02, 2025 | $23.42 | $23.22 | $0.1999 | 6,011.0 | +3.71% |
| May 01, 2025 | $22.75 | $22.58 | $0.1673 | 1,778.0 | +0.32% |
| Apr 30, 2025 | $22.57 | $22.33 | $0.2424 | 1,954.0 | +0.09% |
| Apr 29, 2025 | $22.49 | $22.37 | $0.12 | 1,158.0 | +0.40% |
| Apr 28, 2025 | $22.40 | $22.08 | $0.32 | 13,768.0 | +0.99% |
| Apr 25, 2025 | $22.18 | $22.07 | $0.1092 | 716.0 | +0.45% |
| Apr 24, 2025 | $22.10 | $21.64 | $0.46 | 2,134.0 | +2.89% |
| Apr 23, 2025 | $21.82 | $21.46 | $0.36 | 733.0 | +0.89% |
| Apr 22, 2025 | $21.27 | $21.14 | $0.13 | 451.0 | +1.82% |
| Apr 21, 2025 | $20.89 | $20.77 | $0.1165 | 1,790.0 | -0.71% |
| Apr 17, 2025 | $21.18 | $21.03 | $0.149 | 2,471.0 | +2.04% |
| Apr 16, 2025 | $20.89 | $20.56 | $0.33 | 4,063.0 | -1.29% |
| Apr 15, 2025 | $20.91 | $20.77 | $0.14 | 2,358.0 | +0.58% |
| Apr 14, 2025 | $21.02 | $20.71 | $0.31 | 10,656.0 | +0.63% |
| Apr 11, 2025 | $20.66 | $20.30 | $0.3662 | 2,217.0 | +2.23% |
| Apr 10, 2025 | $20.37 | $20.19 | $0.1841 | 2,000.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $23.53 | $22.58 | $0.9473 | 53,471.0 | +3.44% |
| 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% |
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% |
0.17%
0.49%
Cap:
|
Volume (24h):