Get the Stockscreener App
26.95
2.38%
0.6259
Roundhill Video Games ETF Stock (NERD) Price History
The historical daily chart and data for Roundhill Video Games ETF stock (NERD), show that the latest closing stock price as of August 22, 2025, is $26.95.
- Roundhill Video Games ETF all-time high stock price is $27.64, occurred on August 12, 2025.
- The lowest Roundhill Video Games ETF stock price recorded was $13.22 on October 30, 2023. Since then, Roundhill Video Games ETF's stock price has risen over 103.90% to $26.95 now.
- The 52-week high stock price for NERD is $27.64, representing a 2.52% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for NERD is $16.58, indicating a -38.49% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Roundhill Video Games ETF (NERD) stock in the beginning of 2024 was $19.58. The stock closed the year at $18.47, a loss of over -5.65% for the year.
The table below shows more information about NERD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $27.05 | $26.68 | $0.3695 | 4,441.0 | +2.38% |
| Aug 21, 2025 | $26.47 | $26.30 | $0.17 | 9,775.0 | -0.30% |
| Aug 20, 2025 | $26.48 | $26.11 | $0.37 | 11,659.0 | -1.10% |
| Aug 19, 2025 | $27.03 | $26.68 | $0.35 | 6,803.0 | -1.72% |
| Aug 18, 2025 | $27.17 | $26.96 | $0.2073 | 3,911.0 | +0.58% |
| Aug 15, 2025 | $27.01 | $26.87 | $0.1418 | 4,205.0 | -0.34% |
| Aug 14, 2025 | $27.25 | $27.07 | $0.177 | 3,641.0 | -0.94% |
| Aug 13, 2025 | $27.55 | $27.20 | $0.35 | 5,563.0 | -0.99% |
| Aug 12, 2025 | $27.64 | $27.41 | $0.225 | 4,859.0 | +1.23% |
| Aug 11, 2025 | $27.40 | $27.08 | $0.32 | 7,436.0 | +0.63% |
| Aug 08, 2025 | $27.23 | $27.11 | $0.1225 | 2,828.0 | +0.53% |
| Aug 07, 2025 | $27.06 | $26.70 | $0.3601 | 16,147.0 | +2.28% |
| Aug 06, 2025 | $26.38 | $26.11 | $0.2748 | 3,738.0 | +1.58% |
| Aug 05, 2025 | $26.17 | $25.98 | $0.1946 | 3,442.0 | -0.41% |
| Aug 04, 2025 | $26.08 | $25.74 | $0.3417 | 13,599.0 | +3.35% |
| Aug 01, 2025 | $25.42 | $25.12 | $0.30 | 15,152.0 | -1.32% |
| Jul 31, 2025 | $25.78 | $25.57 | $0.2065 | 4,022.0 | +1.17% |
| Jul 30, 2025 | $25.40 | $25.07 | $0.3301 | 3,983.0 | +0.63% |
| Jul 29, 2025 | $25.43 | $25.12 | $0.3093 | 3,576.0 | -0.65% |
| Jul 28, 2025 | $25.30 | $25.17 | $0.13 | 31,918.0 | -0.84% |
| Jul 25, 2025 | $25.52 | $25.32 | $0.195 | 2,801.0 | -0.30% |
| Jul 24, 2025 | $25.69 | $25.58 | $0.1142 | 3,367.0 | -0.70% |
Roundhill Video Games ETF Stock (NERD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Video Games ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NERD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Video Games ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Video Games ETF Stock (NERD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.64 | $25.12 | $2.52 | 121,640.0 | +5.40% |
| Jul, 2025 | $26.83 | $25.07 | $1.76 | 198,674.0 | -4.15% |
| Jun, 2025 | $26.75 | $24.47 | $2.28 | 151,358.0 | +8.85% |
| May, 2025 | $24.69 | $22.58 | $2.11 | 164,107.0 | +8.88% |
| Apr, 2025 | $22.57 | $17.85 | $4.72 | 98,622.0 | +9.86% |
| Mar, 2025 | $22.18 | $20.14 | $2.04 | 131,779.0 | -5.84% |
| Feb, 2025 | $23.51 | $20.50 | $3.01 | 144,119.0 | +5.02% |
| Jan, 2025 | $21.00 | $19.29 | $1.71 | 70,883.0 | +4.91% |
Roundhill Video Games ETF Stock (NERD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.08 | $19.70 | $2.38 | 111,035.0 | -3.59% |
| Nov, 2024 | $20.64 | $17.95 | $2.69 | 65,190.0 | +13.24% |
| Oct, 2024 | $18.20 | $17.34 | $0.86 | 46,919.0 | +2.02% |
| Sep, 2024 | $18.05 | $16.58 | $1.47 | 48,735.0 | +4.88% |
| Aug, 2024 | $17.20 | $14.50 | $2.70 | 61,205.0 | +2.97% |
| Jul, 2024 | $16.73 | $15.73 | $1.00 | 54,418.0 | +4.66% |
| Jun, 2024 | $16.04 | $15.41 | $0.6304 | 57,360.0 | +1.32% |
| May, 2024 | $15.78 | $14.58 | $1.20 | 108,566.0 | +7.08% |
| Apr, 2024 | $15.53 | $14.35 | $1.18 | 55,327.0 | -6.13% |
| Mar, 2024 | $15.66 | $15.03 | $0.6295 | 75,318.0 | +0.91% |
| Feb, 2024 | $16.15 | $15.36 | $0.79 | 81,721.0 | -0.58% |
| Jan, 2024 | $15.82 | $14.92 | $0.90 | 63,184.0 | -1.15% |
Roundhill Video Games ETF Stock (NERD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.77 | $14.92 | $0.85 | 79,664.0 | +4.34% |
| Nov, 2023 | $15.13 | $13.47 | $1.66 | 125,818.0 | +10.69% |
| Oct, 2023 | $14.11 | $13.22 | $0.89 | 55,353.0 | -2.55% |
| Sep, 2023 | $14.86 | $13.64 | $1.22 | 49,405.0 | -5.58% |
| Aug, 2023 | $16.00 | $14.23 | $1.77 | 99,915.0 | -8.39% |
| Jul, 2023 | $16.40 | $15.04 | $1.36 | 87,904.0 | +2.71% |
| Jun, 2023 | $16.04 | $15.20 | $0.8389 | 49,881.0 | +2.53% |
| May, 2023 | $15.76 | $15.02 | $0.74 | 103,830.0 | -1.27% |
| Apr, 2023 | $15.50 | $14.96 | $0.5401 | 75,424.0 | +2.52% |
| Mar, 2023 | $15.06 | $14.03 | $1.03 | 54,379.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):