Free Trial

Roundhill Video Games ETF (NERD) Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free NERD Stock Alerts
$14.63
+0.13 (+0.90%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainRatingsShort InterestSocial Media

Roundhill Video Games ETF Stock Price Performance

5 Day
Performance
+0.52%
1 Month
Performance
-5.80%
3 Month
Performance
-5.00%
6 Month
Performance
+9.83%
Year-To-Date
Performance
-6.40%
1 Year
Performance
-4.70%
Receive NERD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill Video Games ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

NERD Stock Chart for Saturday, April, 27, 2024

NERD Chart by TradingView

Roundhill Video Games ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$14.50$14.63
+0.90%		$14.65$14.48737 shs$18.29 million
04/25/2024$14.61$14.50
-0.75%		$14.52$14.353,754 shs$18.13 million
04/24/2024$14.64$14.61
-0.20%		$14.64$14.611,414 shs$18.26 million
04/23/2024$14.56$14.64
+0.58%		$14.69$14.642,536 shs$18.30 million
04/22/2024$14.38$14.56
+1.25%		$14.56$14.47985 shs$18.19 million
04/19/2024$14.47$14.38
-0.62%		$14.50$14.371,527 shs$17.98 million
04/18/2024$14.53$14.47
-0.41%		$14.54$14.472,534 shs$18.09 million
04/17/2024$14.56$14.53
-0.21%		$14.60$14.531,423 shs$18.16 million
04/16/2024$14.53$14.56
+0.21%		$14.60$14.456,152 shs$18.20 million
04/15/2024$14.85$14.53
-2.15%		$14.82$14.531,472 shs$18.16 million
04/12/2024$15.18$14.85
-2.17%		$15.01$14.851,587 shs$18.56 million
04/11/2024$15.11$15.18
+0.46%		$15.29$15.078,232 shs$18.98 million
04/10/2024$15.41$15.11
-1.95%		$15.16$15.064,363 shs$18.89 million
04/09/2024$15.33$15.41
+0.52%		$15.42$15.341,174 shs$19.26 million
04/08/2024$15.25$15.33
+0.52%		$15.35$15.242,028 shs$19.16 million
04/05/2024$15.18$15.25
+0.46%		$15.27$15.222,227 shs$20.28 million
04/04/2024$15.28$15.18
-0.65%		$15.45$15.181,161 shs$20.19 million
04/03/2024$15.31$15.28
-0.20%		$15.30$15.151,550 shs$20.32 million
04/02/2024$15.47$15.31
-1.03%		$15.31$15.241,509 shs$20.36 million
04/01/2024$15.50$15.47
-0.19%		$15.53$15.422,843 shs$20.58 million
03/29/2024$15.50$15.50$15.55$15.501,292 shs$20.62 million
03/28/2024$15.53$15.50
-0.19%		$15.53$15.441,292 shs$20.62 million
03/27/2024$15.37$15.53
+1.04%		$15.53$15.463,677 shs$20.66 million
03/26/2024$15.31$15.37
+0.39%		$15.44$15.371,335 shs$20.44 million
03/25/2024$15.48$15.31
-1.10%		$15.32$15.232,077 shs$20.36 million
03/22/2024$15.55$15.48
-0.45%		$15.57$15.481,577 shs$20.59 million
03/21/2024$15.62$15.55
-0.45%		$15.65$15.482,584 shs$20.68 million
03/20/2024$15.42$15.62
+1.30%		$15.62$15.3813,989 shs$20.78 million
03/19/2024$15.41$15.42
+0.06%		$15.44$15.312,422 shs$20.51 million
03/18/2024$15.27$15.41
+0.92%		$15.47$15.324,984 shs$20.50 million
03/15/2024$15.38$15.27
-0.72%		$15.32$15.272,634 shs$20.31 million
03/14/2024$15.58$15.38
-1.28%		$15.53$15.351,622 shs$20.46 million
03/13/2024$15.55$15.58
+0.19%		$15.64$15.582,438 shs$20.72 million
03/12/2024$15.47$15.55
+0.52%		$15.55$15.472,116 shs$20.68 million
03/11/2024$15.27$15.47
+1.31%		$15.57$15.306,841 shs$20.58 million
03/08/2024$15.33$15.27
-0.39%		$15.42$15.272,337 shs$20.31 million
03/07/2024$15.23$15.33
+0.66%		$15.35$15.294,498 shs$20.39 million
03/06/2024$15.08$15.23
+0.99%		$15.34$15.178,684 shs$20.26 million
03/05/2024$15.25$15.08
-1.11%		$15.12$15.034,726 shs$20.06 million
03/04/2024$15.62$15.25
-2.37%		$15.49$15.253,692 shs$20.28 million
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
03/01/2024$15.36$15.62
+1.69%		$15.64$15.371,793 shs$20.78 million
02/29/2024$15.38$15.36
-0.13%		$15.46$15.361,812 shs$20.43 million
02/28/2024$15.61$15.38
-1.47%		$15.48$15.372,211 shs$20.46 million
02/27/2024$15.65$15.61
-0.26%		$15.64$15.5610,103 shs$20.76 million
02/26/2024$15.62$15.65
+0.19%		$15.72$15.564,698 shs$20.81 million
02/23/2024$15.72$15.62
-0.64%		$15.70$15.612,348 shs$20.78 million
02/22/2024$15.56$15.72
+1.03%		$15.76$15.652,844 shs$20.91 million
02/21/2024$15.59$15.56
-0.19%		$15.61$15.452,640 shs$20.70 million
02/20/2024$15.98$15.59
-2.44%		$15.92$15.557,621 shs$20.74 million
02/19/2024$15.98$15.98$16.07$15.911,900 shs$21.25 million
02/16/2024$16.12$15.98
-0.87%		$15.98$15.911,911 shs$21.25 million
02/15/2024$16.00$16.12
+0.75%		$16.15$15.932,258 shs$21.44 million
02/14/2024$15.55$16.00
+2.89%		$16.00$15.833,044 shs$21.28 million
02/13/2024$15.81$15.55
-1.64%		$15.61$15.491,357 shs$20.68 million
02/12/2024$15.81$15.81$15.95$15.765,863 shs$21.03 million
02/09/2024$15.91$15.81
-0.63%		$15.84$15.714,420 shs$21.03 million
02/08/2024$15.82$15.91
+0.57%		$15.94$15.8814,625 shs$21.16 million
02/07/2024$15.83$15.82
-0.06%		$15.87$15.801,320 shs$21.04 million
02/06/2024$15.62$15.83
+1.34%		$15.83$15.621,274 shs$21.05 million
02/05/2024$15.77$15.62
-0.95%		$15.69$15.543,350 shs$20.78 million
02/02/2024$15.54$15.77
+1.48%		$15.79$15.666,082 shs$20.97 million
02/01/2024$15.45$15.54
+0.58%		$15.54$15.401,050 shs$20.67 million
01/31/2024$15.52$15.45
-0.45%		$15.56$15.341,244 shs$20.55 million
01/30/2024$15.58$15.52
-0.39%		$15.63$15.522,616 shs$20.64 million
01/29/2024$15.40$15.58
+1.17%		$15.60$15.361,265 shs$20.72 million
01/26/2024$15.41$15.40
-0.06%		$15.49$15.403,663 shs$20.48 million

Related Companies:
This page (NASDAQ:NERD) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The World's First "$20 Trillion Drug?"
Behind the Markets
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry