Roundhill Video Games ETF - NERD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	27.23	27.3	27.3	27.35	27.19	7,510
October 17, 2025	26.86	26.98	26.98	27.03	26.85	5,000
October 16, 2025	27.17	26.97	26.97	27.17	26.92	4,627
October 15, 2025	27.27	27.25	27.25	27.38	27.18	2,600
October 14, 2025	26.6	26.89	26.89	27.11	26.6	4,800
October 13, 2025	26.99	26.96	26.96	27.02	26.87	5,300
October 10, 2025	27.26	26.59	26.59	27.26	26.55	5,404
October 09, 2025	27.48	27.34	27.34	27.48	27.19	7,900
October 08, 2025	27.64	27.58	27.58	27.67	27.55	4,300
October 07, 2025	27.72	27.54	27.54	27.72	27.33	4,300
October 06, 2025	27.88	27.81	27.81	27.91	27.79	4,439
October 03, 2025	27.98	27.81	27.81	27.99	27.81	5,153
October 02, 2025	28.08	27.99	27.99	28.08	27.91	3,925
October 01, 2025	28.29	28.09	28.09	28.29	28.08	7,600
September 30, 2025	28.15	28.03	28.03	28.15	27.86	2,409
September 29, 2025	28.3	28.3	28.3	28.34	28.22	7,028
September 26, 2025	27.44	27.97	27.97	27.97	27.44	9,900
September 25, 2025	27.46	27.5	27.5	27.55	27.38	2,508
September 24, 2025	27.83	27.69	27.69	27.83	27.66	4,802
September 23, 2025	28.22	28.04	28.04	28.22	28.04	2,600
September 22, 2025	28.23	28.3	28.3	28.3	28.23	1,836
September 19, 2025	28.26	28.21	28.21	28.26	28.16	10,900
September 18, 2025	28.6	28.61	28.61	28.66	28.58	4,400
September 17, 2025	28.52	28.7	28.7	28.7	28.47	1,962
September 16, 2025	28.7	28.63	28.63	28.7	28.52	4,100
September 15, 2025	28.67	28.77	28.77	28.81	28.59	35,406
September 12, 2025	28.46	28.4	28.4	28.46	27.83	4,779
September 11, 2025	28.38	28.36	28.36	28.38	28.32	1,347
September 10, 2025	28.13	28.08	28.08	28.22	28	5,137
September 09, 2025	27.96	28.06	28.06	28.06	27.92	5,533
September 08, 2025	27.72	28.01	28.01	28.01	27.72	14,058
September 05, 2025	27.14	27.09	27.09	27.14	26.83	1,853
September 04, 2025	27.03	27.1	27.1	27.11	26.9	2,031
September 03, 2025	26.87	26.85	26.85	26.9	26.8	6,708
September 02, 2025	26.18	26.67	26.67	26.67	26.18	4,700
August 29, 2025	26.87	26.82	26.82	26.87	26.73	2,502
August 28, 2025	27.01	27.14	27.14	27.14	27.01	3,307
August 27, 2025	26.84	26.87	26.87	26.88	26.78	7,038
August 26, 2025	26.9	27.1	27.1	27.12	26.22	6,500
August 25, 2025	26.9	26.97	26.97	27.05	26.9	6,223
August 22, 2025	26.68	26.94	26.94	27.05	26.68	4,500
August 21, 2025	26.4	26.33	26.33	26.47	26.3	9,800
August 20, 2025	26.48	26.41	26.41	26.48	26.11	11,759
August 19, 2025	27.03	26.7	26.7	27.03	26.68	6,805
August 18, 2025	27.06	27.17	27.17	27.17	26.96	3,914
August 15, 2025	26.99	27.01	27.01	27.01	26.87	4,205
August 14, 2025	27.12	27.1	27.1	27.25	27.07	3,788
August 13, 2025	27.55	27.36	27.36	27.55	27.2	5,600
August 12, 2025	27.41	27.64	27.64	27.64	27.41	4,900
August 11, 2025	27.08	27.3	27.3	27.4	27.08	7,436
August 08, 2025	27.14	27.13	27.13	27.23	27.11	2,828
August 07, 2025	26.74	26.99	26.99	27.06	26.7	16,147
August 06, 2025	26.26	26.38	26.38	26.38	26.11	3,740
August 05, 2025	26.17	25.98	25.98	26.17	25.98	3,442
August 04, 2025	25.74	26.08	26.08	26.08	25.74	13,600
August 01, 2025	25.42	25.24	25.24	25.42	25.12	15,533
July 31, 2025	25.76	25.57	25.57	25.78	25.57	4,022
July 30, 2025	25.07	25.28	25.28	25.4	25.07	4,000
July 29, 2025	25.43	25.12	25.12	25.43	25.12	3,600
July 28, 2025	25.3	25.29	25.29	25.3	25.17	31,922

Roundhill Video Games ETF (NERD) NASDAQ