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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	25.32	25.5	25.5	25.52	25.32	2,802
July 24, 2025	25.65	25.58	25.58	25.69	25.58	3,400
July 23, 2025	25.66	25.76	25.76	25.76	25.61	2,329
July 22, 2025	25.76	25.61	25.61	25.76	25.41	9,143
July 21, 2025	25.96	26.01	26.01	26.18	25.92	17,100
July 18, 2025	25.96	25.86	25.86	25.96	25.8	3,900
July 17, 2025	25.77	25.94	25.94	25.97	25.77	14,900
July 16, 2025	25.32	25.64	25.64	25.64	25.31	6,100
July 15, 2025	25.17	25.13	25.13	25.19	25.1	4,300
July 14, 2025	25.15	25.39	25.39	25.44	25.15	7,300
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

Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) NASDAQ