Roundhill BITKRAFT Esports & Digital Entertainment ETF - NERD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	24.43	24.51	24.51	24.51	24.13	5,325
May 29, 2025	24.67	24.5	24.5	24.69	24.4	4,500
May 28, 2025	24.47	24.58	24.58	24.58	24.47	2,147
May 27, 2025	24.32	24.62	24.62	24.62	24.32	4,700
May 23, 2025	23.22	23.8	23.8	23.8	23.22	5,600
May 22, 2025	23.52	23.47	23.47	23.63	23.47	11,300
May 21, 2025	23.96	23.67	23.67	24	23.67	5,000
May 20, 2025	23.91	23.93	23.93	24	23.83	14,100
May 19, 2025	23.59	23.92	23.92	23.99	23.59	24,702
May 16, 2025	23.87	23.94	23.94	23.94	23.83	11,034
May 15, 2025	23.6	23.57	23.57	23.67	23.49	4,561
May 14, 2025	23.63	23.55	23.55	23.63	23.5	2,313
May 13, 2025	23.32	23.63	23.63	23.73	23.32	14,400
May 12, 2025	23.47	23.43	23.43	23.47	23.34	4,500
May 09, 2025	23.47	23.28	23.28	23.47	23.25	5,741
May 08, 2025	23.48	23.31	23.31	23.49	23.3	11,769
May 07, 2025	23.39	23.22	23.22	23.39	23.22	14,400
May 06, 2025	23.44	23.47	23.47	23.53	23.44	5,580
May 05, 2025	23.33	23.41	23.41	23.49	23.33	4,100
May 02, 2025	23.22	23.42	23.42	23.42	23.22	6,000
May 01, 2025	22.75	22.58	22.58	22.75	22.58	1,800
April 30, 2025	22.33	22.51	22.51	22.57	22.33	2,000
April 29, 2025	22.37	22.49	22.49	22.49	22.37	1,200
April 28, 2025	22.28	22.4	22.4	22.4	22.08	13,800
April 25, 2025	22.07	22.18	22.18	22.18	22.07	700
April 24, 2025	21.64	22.08	22.08	22.1	21.64	2,130
April 23, 2025	21.58	21.46	21.46	21.82	21.46	729
April 22, 2025	21.14	21.27	21.27	21.27	21.14	500
April 21, 2025	20.86	20.89	20.89	20.89	20.77	1,800
April 17, 2025	21.07	21.04	21.04	21.18	21.03	2,500
April 16, 2025	20.78	20.62	20.62	20.89	20.56	4,100
April 15, 2025	20.79	20.89	20.89	20.91	20.77	2,280
April 14, 2025	20.95	20.77	20.77	21.02	20.73	10,632
April 11, 2025	20.3	20.64	20.64	20.66	20.3	2,200
April 10, 2025	20.19	20.19	20.19	20.37	20.19	1,969
April 09, 2025	19.01	20.56	20.56	20.63	17.85	4,000
April 08, 2025	19.87	19.12	19.12	19.87	18.91	2,518
April 07, 2025	18.7	19.19	19.19	19.73	18.58	4,935
April 04, 2025	19.88	19.23	19.23	19.98	19.05	12,165
April 03, 2025	20.59	20.4	20.4	20.61	20.38	16,490
April 02, 2025	20.62	21	21	21.03	20.62	7,500
April 01, 2025	20.66	20.78	20.78	20.78	20.37	4,947
March 31, 2025	20.3	20.49	20.49	20.51	20.15	12,400
March 28, 2025	21.23	21.11	21.11	21.23	21.04	6,600
March 27, 2025	21.64	21.09	21.09	21.66	21.09	2,342
March 26, 2025	22.05	21.78	21.78	22.05	21.73	3,700
March 25, 2025	21.87	22.06	22.06	22.06	21.87	8,697
March 24, 2025	21.63	21.65	21.65	21.65	21.59	3,500
March 21, 2025	21.38	21.51	21.51	21.51	21.38	1,149
March 20, 2025	20.98	21.22	21.22	21.22	20.98	3,900
March 19, 2025	20.89	21.23	21.23	21.23	20.86	2,700
March 18, 2025	21.12	20.76	20.76	21.12	20.67	13,946
March 17, 2025	20.9	21.18	21.18	21.29	20.9	8,369
March 14, 2025	20.89	20.95	20.95	21	20.87	7,600
March 13, 2025	20.65	20.61	20.61	20.67	20.61	3,330
March 12, 2025	20.53	20.66	20.66	20.77	20.53	2,600
March 11, 2025	20.34	20.43	20.43	20.52	20.18	3,620
March 10, 2025	20.46	20.23	20.23	20.47	20.14	6,900
March 07, 2025	20.81	21	21	21.05	20.59	8,722
March 06, 2025	21.64	21.17	21.17	21.74	21.17	7,500

Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) NASDAQ