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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	21.62	21.44	21.44	21.62	21.44	151
March 10, 2026	21.62	21.44	21.44	21.63	21.44	2,100
March 09, 2026	21.1	21.56	21.56	21.56	21.1	900
March 06, 2026	20.81	20.9	20.9	20.9	20.81	1,800
March 05, 2026	20.67	20.85	20.85	20.85	20.67	1,200
March 04, 2026	21.38	21.53	21.53	21.62	21.38	2,403
March 03, 2026	20.87	21.15	21.15	21.23	20.58	2,900
March 02, 2026	21.23	21.46	21.46	21.48	21.23	823
February 27, 2026	21.77	21.77	21.77	21.81	21.77	1,600
February 26, 2026	21.75	21.85	21.85	21.88	21.75	5,800
February 25, 2026	21.63	21.75	21.75	21.75	21.63	2,105
February 24, 2026	21.19	21.5	21.5	21.5	21.19	1,400
February 23, 2026	21.49	21.43	21.43	21.49	21.43	900
February 20, 2026	21.47	21.63	21.63	21.63	21.47	1,500
February 19, 2026	21.67	21.65	21.65	21.7	21.63	1,800
February 18, 2026	21.54	21.61	21.61	21.78	21.54	800
February 17, 2026	21.52	21.59	21.59	21.62	21.52	2,500
February 13, 2026	21.54	21.53	21.53	21.6	21.53	1,100
February 12, 2026	22.18	21.7	21.7	22.21	21.7	6,622
February 11, 2026	22.36	22.36	22.36	22.36	22.36	528
February 10, 2026	22.72	22.73	22.73	22.81	22.71	2,521
February 09, 2026	21.92	22.37	22.37	22.42	21.92	3,000
February 06, 2026	21.61	21.87	21.87	21.88	21.51	4,635
February 05, 2026	21.63	21.32	21.32	21.67	21.32	2,500
February 04, 2026	21.88	21.75	21.75	21.88	21.75	1,732
February 03, 2026	22.45	22.49	22.49	22.49	22.28	5,500
February 02, 2026	23.03	23.22	23.22	23.29	23.02	4,400
January 30, 2026	23.56	23.14	23.14	23.56	23.05	13,500
January 29, 2026	24.24	24.26	24.26	24.26	23.96	2,000
January 28, 2026	24.58	24.52	24.52	24.58	24.52	1,600
January 27, 2026	24.48	24.42	24.42	24.5	24.42	2,818
January 26, 2026	24.23	24.3	24.3	24.33	24.23	1,500
January 23, 2026	23.78	24.04	24.04	24.06	23.78	6,100
January 22, 2026	23.69	23.68	23.68	23.72	23.64	800
January 21, 2026	23.85	23.75	23.75	23.85	23.66	1,613
January 20, 2026	24.04	23.98	23.98	24.17	23.98	7,300
January 16, 2026	24.53	24.45	24.45	24.65	24.44	2,203
January 15, 2026	24.44	24.51	24.51	24.63	24.44	1,500
January 14, 2026	24.58	24.42	24.42	24.58	24.39	3,500
January 13, 2026	24.43	24.38	24.38	24.44	24.34	4,800
January 12, 2026	24.28	24.58	24.58	24.58	24.28	3,900
January 09, 2026	24.09	24.15	24.15	24.22	24.09	4,800
January 08, 2026	24.18	24.08	24.08	24.18	24.03	6,009
January 07, 2026	24.22	24.13	24.13	24.22	24.08	3,500
January 06, 2026	24.62	24.5	24.5	24.62	24.48	1,400
January 05, 2026	24.41	24.64	24.64	24.67	24.41	4,500
January 02, 2026	24.54	24.47	24.47	24.6	24.36	5,400
December 31, 2025	24.2	24.17	24.17	24.25	24.17	5,600
December 30, 2025	24.37	24.34	24.34	24.37	24.33	3,000
December 29, 2025	24.38	24.46	24.31	24.49	23.85	4,725
December 26, 2025	24.43	24.45	24.45	24.49	24.43	3,405
December 24, 2025	24.3	24.31	24.31	24.32	24.2	91,700
December 23, 2025	24.26	24.28	24.28	24.28	24.21	2,000
December 22, 2025	24.09	24.17	24.17	24.21	24.09	2,500
December 19, 2025	24.31	24.27	24.27	24.31	24.27	1,700
December 18, 2025	24.42	24.34	24.34	24.42	24.34	1,000
December 17, 2025	24.48	24.17	24.17	24.48	24.17	3,400
December 16, 2025	24.56	24.54	24.54	24.56	24.44	1,809
December 15, 2025	24.83	24.7	24.7	24.83	24.67	2,626
December 12, 2025	24.82	24.73	24.73	24.85	24.73	2,909

Roundhill Investments - Video Games ETF (NERD) NASDAQ