Get the Stockscreener App
25.24
1.32%
-0.3384
After Hours:
25.22
-0.0151
-0.06%
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 01, 2025, is $25.24.
- Roundhill Video Games ETF all-time high stock price is $26.83, occurred on July 01, 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 90.89% to $25.24 now.
- The 52-week high stock price for NERD is $26.83, representing a 6.32% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for NERD is $14.50, indicating a -42.54% decrease from the current share price, occurred on August 05, 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 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% |
| Jul 23, 2025 | $25.76 | $25.68 | $0.0761 | 1,632.0 | +0.59% |
| Jul 22, 2025 | $25.76 | $25.41 | $0.35 | 9,137.0 | -1.58% |
| Jul 21, 2025 | $26.18 | $25.93 | $0.253 | 17,092.0 | +0.60% |
| Jul 18, 2025 | $25.96 | $25.80 | $0.159 | 3,900.0 | -0.31% |
| Jul 17, 2025 | $25.97 | $25.77 | $0.2041 | 14,948.0 | +1.20% |
| Jul 16, 2025 | $25.64 | $25.31 | $0.3296 | 6,083.0 | +2.01% |
| Jul 15, 2025 | $25.19 | $25.10 | $0.09 | 4,277.0 | -1.02% |
| Jul 14, 2025 | $25.45 | $25.15 | $0.2951 | 7,323.0 | +0.44% |
| Jul 11, 2025 | $25.43 | $25.28 | $0.15 | 6,230.0 | -0.90% |
| Jul 10, 2025 | $25.70 | $25.40 | $0.2999 | 13,527.0 | -1.20% |
| Jul 09, 2025 | $25.86 | $25.77 | $0.0902 | 6,142.0 | +0.35% |
| Jul 08, 2025 | $25.81 | $25.67 | $0.14 | 2,798.0 | -0.04% |
| Jul 07, 2025 | $25.83 | $25.59 | $0.245 | 4,893.0 | -0.16% |
| Jul 03, 2025 | $25.81 | $25.68 | $0.1299 | 9,729.0 | -0.31% |
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 | $25.42 | $25.12 | $0.30 | 15,152.0 | +0.00% |
| Jul, 2025 | $26.83 | $25.07 | $1.76 | 213,826.0 | -5.42% |
| 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% |
0.86%
Cap:
|
Volume (24h):