Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) NASDAQ

26.32

+0.3446(+1.33%)

Updated at August 06 02:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 05, 202526.1725.9825.9826.1725.983,442
August 04, 202525.7426.0826.0826.0825.7413,600
August 01, 202525.4225.2425.2425.4225.1215,533
July 31, 202525.7625.5725.5725.7825.574,022
July 30, 202525.0725.2825.2825.425.074,000
July 29, 202525.4325.1225.1225.4325.123,600
July 28, 202525.325.2925.2925.325.1731,922
July 25, 202525.3225.525.525.5225.322,802
July 24, 202525.6525.5825.5825.6925.583,400
July 23, 202525.6625.7625.7625.7625.612,329
July 22, 202525.7625.6125.6125.7625.419,143
July 21, 202525.9626.0126.0126.1825.9217,100
July 18, 202525.9625.8625.8625.9625.83,900
July 17, 202525.7725.9425.9425.9725.7714,900
July 16, 202525.3225.6425.6425.6425.316,100
July 15, 202525.1725.1325.1325.1925.14,300
July 14, 202525.1525.3925.3925.4425.157,300
July 11, 202525.425.2825.2825.4325.286,200
July 10, 202525.725.5125.5125.725.413,500
July 09, 202525.7725.8225.8225.8625.776,142
July 08, 202525.8125.7325.7325.8125.672,800
July 07, 202525.6725.7425.7425.8325.584,900
July 03, 202525.7425.7825.7825.8125.689,724
July 02, 202525.8325.8625.8625.9125.7819,100
July 01, 202526.5526.1526.1526.8326.1422,200
June 30, 202526.5926.6826.6826.7526.519,676
June 27, 202526.3926.2626.2626.4226.267,100
June 26, 202526.2626.2926.2926.3826.1511,505
June 25, 202526.4626.3326.3326.4626.297,500
June 24, 202526.4226.526.526.5926.248,813
June 23, 202525.3825.8325.8325.8325.3811,621
June 20, 202525.7725.3925.3925.7725.3920,024
June 18, 202525.4825.7625.7625.9125.4814,107
June 17, 202525.4525.2525.2525.4525.135,630
June 16, 202525.4725.4325.4325.5425.368,100
June 13, 202525.1225.2625.2625.3325.124,027
June 12, 202525.3525.425.425.4125.295,100
June 11, 202525.2225.0825.0825.2325.084,407
June 10, 202525.2625.2225.2225.2825.085,500
June 09, 202525.3325.0525.0525.3325.053,600
June 06, 202525.3425.4125.4125.4425.343,300
June 05, 202525.2225.1925.1925.3525.195,628
June 04, 202524.9625.2525.2525.3224.968,100
June 03, 202524.7724.8124.8124.8124.733,605
June 02, 202524.624.9624.9624.9624.474,700
May 30, 202524.4324.5124.5124.5124.135,325
May 29, 202524.6724.524.524.6924.44,500
May 28, 202524.4724.5824.5824.5824.472,147
May 27, 202524.3224.6224.6224.6224.324,700
May 23, 202523.2223.823.823.823.225,600
May 22, 202523.5223.4723.4723.6323.4711,300
May 21, 202523.9623.6723.672423.675,000
May 20, 202523.9123.9323.932423.8314,100
May 19, 202523.5923.9223.9223.9923.5924,702
May 16, 202523.8723.9423.9423.9423.8311,034
May 15, 202523.623.5723.5723.6723.494,561
May 14, 202523.6323.5523.5523.6323.52,313
May 13, 202523.3223.6323.6323.7323.3214,400
May 12, 202523.4723.4323.4323.4723.344,500
May 09, 202523.4723.2823.2823.4723.255,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved