Roundhill Video Games ETF (NERD)
19.66
-0.13
(-0.66%)
USD |
NASDAQ |
Nov 21, 16:00
19.67
+0.01
(+0.05%)
After-Hours: 20:00
NERD Price: 19.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.72 | 19.74 | 19.64 | 19.66 | 760.00 |
| Nov 20, 2024 | 19.75 | 19.75 | 19.74 | 19.79 | 753.00 |
| Nov 19, 2024 | 19.08 | 19.58 | 19.08 | 19.58 | 6079.00 |
| Nov 18, 2024 | 19.03 | 19.27 | 19.03 | 19.28 | 2366.00 |
| Nov 15, 2024 | 18.84 | 19.00 | 18.84 | 18.99 | 10196.00 |
| Nov 14, 2024 | 19.16 | 19.16 | 19.15 | 19.07 | 605.00 |
| Nov 13, 2024 | 19.06 | 19.06 | 18.93 | 18.98 | 3601.00 |
| Nov 12, 2024 | 19.16 | 19.28 | 19.16 | 19.23 | 1922.00 |
| Nov 11, 2024 | 19.37 | 19.41 | 19.15 | 19.42 | 6454.00 |
| Nov 08, 2024 | 19.19 | 19.49 | 19.19 | 19.49 | 4271.00 |
| Nov 07, 2024 | 19.01 | 19.42 | 19.01 | 19.42 | 5100.00 |
| Nov 06, 2024 | 18.24 | 18.31 | 18.24 | 18.31 | 2677.00 |
| Nov 05, 2024 | 17.95 | 18.28 | 17.95 | 18.25 | 2711.00 |
| Nov 04, 2024 | 18.08 | 18.08 | 17.99 | 17.99 | 2748.00 |
| Nov 01, 2024 | 18.02 | 18.14 | 18.02 | 18.08 | 920.00 |
| Oct 31, 2024 | 18.15 | 18.20 | 18.10 | 18.20 | 3945.00 |
| Oct 30, 2024 | 18.00 | 18.13 | 18.00 | 18.02 | 2824.00 |
| Oct 29, 2024 | 17.93 | 18.00 | 17.93 | 18.00 | 3044.00 |
| Oct 28, 2024 | 17.55 | 17.81 | 17.55 | 17.77 | 2753.00 |
| Oct 25, 2024 | 17.58 | 17.61 | 17.53 | 17.55 | 1409.00 |
| Oct 24, 2024 | 17.53 | 17.61 | 17.50 | 17.50 | 1114.00 |
| Oct 23, 2024 | 17.63 | 17.63 | 17.47 | 17.53 | 967.00 |
| Oct 22, 2024 | 17.53 | 17.56 | 17.53 | 17.56 | 1995.00 |
| Oct 21, 2024 | 17.68 | 17.68 | 17.56 | 17.66 | 6379.00 |
| Oct 18, 2024 | 17.48 | 17.55 | 17.48 | 17.52 | 2541.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.39
Minimum
Mar 20 2020
38.82
Maximum
Feb 16 2021
20.01
Average
16.74
Median