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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	25.4	25.28	25.28	25.43	25.28	6,200
July 10, 2025	25.7	25.51	25.51	25.7	25.4	13,500
July 09, 2025	25.77	25.82	25.82	25.86	25.77	6,142
July 08, 2025	25.81	25.73	25.73	25.81	25.67	2,800
July 07, 2025	25.67	25.74	25.74	25.83	25.58	4,900
July 03, 2025	25.74	25.78	25.78	25.81	25.68	9,724
July 02, 2025	25.83	25.86	25.86	25.91	25.78	19,100
July 01, 2025	26.55	26.15	26.15	26.83	26.14	22,200
June 30, 2025	26.59	26.68	26.68	26.75	26.51	9,676
June 27, 2025	26.39	26.26	26.26	26.42	26.26	7,100
June 26, 2025	26.26	26.29	26.29	26.38	26.15	11,505
June 25, 2025	26.46	26.33	26.33	26.46	26.29	7,500
June 24, 2025	26.42	26.5	26.5	26.59	26.24	8,813
June 23, 2025	25.38	25.83	25.83	25.83	25.38	11,621
June 20, 2025	25.77	25.39	25.39	25.77	25.39	20,024
June 18, 2025	25.48	25.76	25.76	25.91	25.48	14,107
June 17, 2025	25.45	25.25	25.25	25.45	25.13	5,630
June 16, 2025	25.47	25.43	25.43	25.54	25.36	8,100
June 13, 2025	25.12	25.26	25.26	25.33	25.12	4,027
June 12, 2025	25.35	25.4	25.4	25.41	25.29	5,100
June 11, 2025	25.22	25.08	25.08	25.23	25.08	4,407
June 10, 2025	25.26	25.22	25.22	25.28	25.08	5,500
June 09, 2025	25.33	25.05	25.05	25.33	25.05	3,600
June 06, 2025	25.34	25.41	25.41	25.44	25.34	3,300
June 05, 2025	25.22	25.19	25.19	25.35	25.19	5,628
June 04, 2025	24.96	25.25	25.25	25.32	24.96	8,100
June 03, 2025	24.77	24.81	24.81	24.81	24.73	3,605
June 02, 2025	24.6	24.96	24.96	24.96	24.47	4,700
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

Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) NASDAQ