Get the Stockscreener App
24.13
1.49%
-0.3646
After Hours:
24.13
-0.002
-0.01%
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 January 07, 2026, is $24.13.
- Roundhill Video Games ETF all-time high stock price is $28.81, occurred on September 15, 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 82.54% to $24.13 now.
- The 52-week high stock price for NERD is $28.81, representing a 19.39% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for NERD is $17.85, indicating a -26.03% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Roundhill Video Games ETF (NERD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $24.22 | $24.09 | $0.135 | 3,500.0 | -1.49% |
| Jan 06, 2026 | $24.62 | $24.48 | $0.14 | 1,379.0 | -0.58% |
| Jan 05, 2026 | $24.66 | $24.41 | $0.255 | 4,515.0 | +0.69% |
| Jan 02, 2026 | $24.60 | $24.36 | $0.2427 | 5,367.0 | +1.25% |
| Dec 31, 2025 | $24.25 | $24.17 | $0.0825 | 5,580.0 | -0.69% |
| Dec 30, 2025 | $24.37 | $24.33 | $0.0392 | 2,960.0 | -0.49% |
| Dec 29, 2025 | $24.48 | $23.85 | $0.6326 | 4,734.0 | -0.14% |
| Dec 26, 2025 | $24.49 | $24.43 | $0.0651 | 3,419.0 | +0.73% |
| Dec 24, 2025 | $24.32 | $24.20 | $0.12 | 91,650.0 | +0.15% |
| Dec 23, 2025 | $24.28 | $24.21 | $0.0652 | 1,985.0 | +0.45% |
| Dec 22, 2025 | $24.21 | $24.09 | $0.12 | 2,506.0 | -0.41% |
| Dec 19, 2025 | $24.31 | $24.27 | $0.0433 | 1,652.0 | -0.31% |
| Dec 18, 2025 | $24.42 | $24.34 | $0.0791 | 1,021.0 | +0.71% |
| Dec 17, 2025 | $24.48 | $24.17 | $0.3096 | 3,412.0 | -1.50% |
| Dec 16, 2025 | $24.56 | $24.44 | $0.12 | 1,809.0 | -0.64% |
| Dec 15, 2025 | $24.83 | $24.67 | $0.16 | 2,623.0 | -0.13% |
| Dec 12, 2025 | $24.85 | $24.73 | $0.1207 | 2,909.0 | -1.26% |
| Dec 11, 2025 | $25.23 | $25.05 | $0.185 | 6,933.0 | -0.65% |
| Dec 10, 2025 | $25.24 | $25.17 | $0.0724 | 2,180.0 | -0.50% |
| Dec 09, 2025 | $25.33 | $25.24 | $0.0948 | 3,940.0 | -0.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $24.66 | $24.09 | $0.58 | 18,261.0 | -0.15% |
Roundhill Video Games ETF Stock (NERD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.86 | $23.85 | $2.00 | 153,097.0 | -5.46% |
| Nov, 2025 | $26.68 | $24.63 | $2.05 | 56,587.0 | -2.83% |
| Oct, 2025 | $28.29 | $26.05 | $2.24 | 126,242.0 | -5.50% |
| Sep, 2025 | $28.81 | $26.18 | $2.63 | 133,213.0 | +4.51% |
| Aug, 2025 | $27.64 | $25.12 | $2.52 | 142,730.0 | +4.89% |
| 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% |
1.16%
0.26%
Cap:
|
Volume (24h):