Roundhill Video Games ETF (NERD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 Oct 2023 - 17 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 17.57 | 17.58 | 17.34 | 17.34 | 17.34 | 3,400 |
| 16 Oct 2024 | 17.53 | 17.55 | 17.49 | 17.52 | 17.52 | 2,400 |
| 15 Oct 2024 | 17.53 | 17.73 | 17.53 | 17.56 | 17.56 | 2,700 |
| 14 Oct 2024 | 17.63 | 17.66 | 17.62 | 17.62 | 17.62 | 1,300 |
| 11 Oct 2024 | 17.70 | 17.72 | 17.69 | 17.72 | 17.72 | 400 |
| 10 Oct 2024 | 17.55 | 17.73 | 17.55 | 17.73 | 17.73 | 600 |
| 09 Oct 2024 | 17.88 | 17.93 | 17.85 | 17.85 | 17.85 | 1,000 |
| 08 Oct 2024 | 17.92 | 17.97 | 17.92 | 17.92 | 17.92 | 1,700 |
| 07 Oct 2024 | 17.94 | 18.00 | 17.91 | 17.98 | 17.98 | 2,900 |
| 04 Oct 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 400 |
| 03 Oct 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 17.55 | 900 |
| 02 Oct 2024 | 17.62 | 17.72 | 17.62 | 17.66 | 17.66 | 900 |
| 01 Oct 2024 | 17.70 | 17.80 | 17.62 | 17.73 | 17.73 | 1,500 |
| 30 Sept 2024 | 17.77 | 17.91 | 17.77 | 17.84 | 17.84 | 2,500 |
| 27 Sept 2024 | 17.87 | 18.05 | 17.82 | 17.82 | 17.82 | 2,000 |
| 26 Sept 2024 | 17.97 | 18.00 | 17.88 | 17.97 | 17.97 | 4,200 |
| 25 Sept 2024 | 17.77 | 17.82 | 17.63 | 17.63 | 17.63 | 8,500 |
| 24 Sept 2024 | 17.67 | 17.85 | 17.66 | 17.84 | 17.84 | 2,500 |
| 23 Sept 2024 | 17.56 | 17.60 | 17.56 | 17.60 | 17.60 | 1,100 |
| 20 Sept 2024 | 17.22 | 17.54 | 17.22 | 17.54 | 17.54 | 1,600 |
| 19 Sept 2024 | 17.77 | 17.77 | 17.71 | 17.71 | 17.71 | 2,100 |
| 18 Sept 2024 | 17.51 | 17.61 | 17.47 | 17.47 | 17.47 | 1,700 |
| 17 Sept 2024 | 17.53 | 17.53 | 17.48 | 17.50 | 17.50 | 1,200 |
| 16 Sept 2024 | 17.35 | 17.43 | 17.35 | 17.39 | 17.39 | 2,600 |
| 13 Sept 2024 | 17.16 | 17.34 | 17.16 | 17.26 | 17.26 | 1,000 |
| 12 Sept 2024 | 16.75 | 17.19 | 16.75 | 17.15 | 17.15 | 3,100 |
| 11 Sept 2024 | 16.79 | 16.93 | 16.79 | 16.89 | 16.89 | 2,000 |
| 10 Sept 2024 | 16.79 | 16.83 | 16.71 | 16.75 | 16.75 | 2,500 |
| 09 Sept 2024 | 16.91 | 16.91 | 16.83 | 16.86 | 16.86 | 4,000 |
| 06 Sept 2024 | 16.63 | 16.63 | 16.58 | 16.59 | 16.59 | 500 |
| 05 Sept 2024 | 16.95 | 16.98 | 16.90 | 16.96 | 16.96 | 1,300 |
| 04 Sept 2024 | 16.66 | 16.78 | 16.66 | 16.73 | 16.73 | 2,500 |
| 03 Sept 2024 | 16.93 | 16.98 | 16.64 | 16.64 | 16.64 | 2,200 |
| 30 Aug 2024 | 16.99 | 17.03 | 16.99 | 17.01 | 17.01 | 1,200 |
| 29 Aug 2024 | 16.93 | 17.06 | 16.93 | 16.93 | 16.93 | 1,800 |
| 28 Aug 2024 | 16.93 | 17.03 | 16.91 | 16.93 | 16.93 | 2,200 |
| 27 Aug 2024 | 17.17 | 17.19 | 17.17 | 17.19 | 17.19 | 1,000 |
| 26 Aug 2024 | 17.18 | 17.18 | 17.13 | 17.13 | 17.13 | 800 |
| 23 Aug 2024 | 17.02 | 17.20 | 17.02 | 17.20 | 17.20 | 1,300 |
| 22 Aug 2024 | 17.05 | 17.15 | 16.92 | 16.92 | 16.92 | 3,500 |
| 21 Aug 2024 | 16.85 | 17.07 | 16.85 | 17.06 | 17.06 | 8,600 |
| 20 Aug 2024 | 16.70 | 16.80 | 16.70 | 16.74 | 16.74 | 1,600 |
| 19 Aug 2024 | 16.35 | 16.70 | 16.35 | 16.69 | 16.69 | 2,700 |
| 16 Aug 2024 | 16.29 | 16.44 | 16.29 | 16.41 | 16.41 | 1,100 |
| 15 Aug 2024 | 16.18 | 16.43 | 16.18 | 16.38 | 16.38 | 1,300 |
| 14 Aug 2024 | 16.10 | 16.29 | 16.10 | 16.22 | 16.22 | 2,300 |
| 13 Aug 2024 | 15.97 | 16.22 | 15.97 | 16.18 | 16.18 | 2,800 |
| 12 Aug 2024 | 15.87 | 15.99 | 15.87 | 15.93 | 15.93 | 1,300 |
| 09 Aug 2024 | 15.68 | 15.90 | 15.68 | 15.88 | 15.88 | 3,800 |
| 08 Aug 2024 | 15.52 | 15.77 | 15.52 | 15.77 | 15.77 | 1,500 |
| 07 Aug 2024 | 15.54 | 15.70 | 15.30 | 15.31 | 15.31 | 2,700 |
| 06 Aug 2024 | 15.24 | 15.45 | 15.24 | 15.40 | 15.40 | 3,500 |
| 05 Aug 2024 | 14.50 | 15.10 | 14.50 | 14.98 | 14.98 | 7,200 |
| 02 Aug 2024 | 15.71 | 15.71 | 15.59 | 15.63 | 15.63 | 4,700 |
| 01 Aug 2024 | 16.20 | 16.25 | 15.97 | 15.99 | 15.99 | 4,600 |
| 31 Jul 2024 | 16.41 | 16.57 | 16.41 | 16.52 | 16.52 | 2,400 |
| 30 Jul 2024 | 16.26 | 16.32 | 16.19 | 16.21 | 16.21 | 3,300 |
| 29 Jul 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 1,800 |
| 26 Jul 2024 | 16.23 | 16.28 | 16.23 | 16.28 | 16.28 | 3,300 |
| 25 Jul 2024 | 16.19 | 16.19 | 16.06 | 16.06 | 16.06 | 1,500 |
| 24 Jul 2024 | 16.09 | 16.22 | 16.01 | 16.01 | 16.01 | 800 |
| 23 Jul 2024 | 16.15 | 16.20 | 16.15 | 16.18 | 16.18 | 1,300 |
| 22 Jul 2024 | 16.27 | 16.27 | 16.20 | 16.22 | 16.22 | 4,000 |
| 19 Jul 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
| 18 Jul 2024 | 16.41 | 16.41 | 16.22 | 16.28 | 16.28 | 1,400 |
| 17 Jul 2024 | 16.43 | 16.56 | 16.43 | 16.45 | 16.45 | 4,300 |
| 16 Jul 2024 | 16.42 | 16.58 | 16.42 | 16.58 | 16.58 | 700 |
| 15 Jul 2024 | 16.73 | 16.73 | 16.58 | 16.60 | 16.60 | 2,400 |
| 12 Jul 2024 | 16.50 | 16.69 | 16.50 | 16.64 | 16.64 | 6,100 |
| 11 Jul 2024 | 16.36 | 16.50 | 16.36 | 16.38 | 16.38 | 1,300 |
| 10 Jul 2024 | 16.24 | 16.30 | 16.24 | 16.29 | 16.29 | 2,700 |
| 09 Jul 2024 | 16.11 | 16.23 | 16.11 | 16.16 | 16.16 | 3,400 |
| 08 Jul 2024 | 15.85 | 16.00 | 15.85 | 15.98 | 15.98 | 3,900 |
| 05 Jul 2024 | 15.99 | 16.00 | 15.93 | 15.95 | 15.95 | 3,600 |
| 03 Jul 2024 | 15.94 | 15.96 | 15.92 | 15.93 | 15.93 | 2,300 |
| 02 Jul 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 15.85 | 2,800 |
| 01 Jul 2024 | 15.77 | 15.82 | 15.73 | 15.73 | 15.73 | 1,000 |
| 28 Jun 2024 | 15.86 | 15.87 | 15.78 | 15.78 | 15.78 | 1,600 |
| 27 Jun 2024 | 15.83 | 15.83 | 15.72 | 15.76 | 15.76 | 1,000 |
| 26 Jun 2024 | 15.65 | 15.80 | 15.65 | 15.76 | 15.76 | 5,000 |
| 25 Jun 2024 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 7,400 |
| 24 Jun 2024 | 15.61 | 15.62 | 15.57 | 15.57 | 15.57 | 1,500 |
| 21 Jun 2024 | 15.48 | 15.54 | 15.44 | 15.54 | 15.54 | 10,300 |
| 20 Jun 2024 | 15.66 | 15.66 | 15.45 | 15.49 | 15.49 | 4,700 |
| 18 Jun 2024 | 15.57 | 15.71 | 15.57 | 15.69 | 15.69 | 2,500 |
| 17 Jun 2024 | 15.41 | 15.64 | 15.41 | 15.63 | 15.63 | 1,500 |
| 14 Jun 2024 | 15.53 | 15.56 | 15.50 | 15.56 | 15.56 | 2,200 |
| 13 Jun 2024 | 15.60 | 15.61 | 15.46 | 15.46 | 15.46 | 1,500 |
| 12 Jun 2024 | 15.62 | 15.79 | 15.62 | 15.64 | 15.64 | 4,100 |
| 11 Jun 2024 | 15.55 | 15.63 | 15.55 | 15.57 | 15.57 | 1,600 |
| 10 Jun 2024 | 15.80 | 15.80 | 15.73 | 15.78 | 15.78 | 1,500 |
| 07 Jun 2024 | 15.89 | 15.91 | 15.81 | 15.81 | 15.81 | 1,600 |
| 06 Jun 2024 | 15.83 | 16.01 | 15.83 | 15.98 | 15.98 | 5,200 |
| 05 Jun 2024 | 15.94 | 16.04 | 15.94 | 16.04 | 16.04 | 2,100 |
| 04 Jun 2024 | 15.99 | 15.99 | 15.89 | 15.97 | 15.97 | 1,000 |
| 03 Jun 2024 | 15.65 | 15.76 | 15.65 | 15.76 | 15.76 | 900 |
| 31 May 2024 | 15.60 | 15.60 | 15.58 | 15.58 | 15.58 | 1,200 |
| 30 May 2024 | 15.47 | 15.49 | 15.46 | 15.49 | 15.49 | 900 |
| 29 May 2024 | 15.12 | 15.34 | 15.12 | 15.30 | 15.30 | 1,900 |
| 28 May 2024 | 15.35 | 15.48 | 15.35 | 15.39 | 15.39 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.