Roundhill Video Games ETF (NERD)
14.50
-0.11
(-0.75%)
USD |
NASDAQ |
Apr 25, 16:00
14.48
-0.02
(-0.14%)
After-Hours: 20:00
NERD Price: 14.50 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 14.35 | 14.52 | 14.35 | 14.50 | 3754.00 |
Apr 24, 2024 | 14.61 | 14.64 | 14.61 | 14.61 | 1414.00 |
Apr 23, 2024 | 14.67 | 14.69 | 14.64 | 14.64 | 2528.00 |
Apr 22, 2024 | 14.47 | 14.56 | 14.47 | 14.56 | 985.00 |
Apr 19, 2024 | 14.50 | 14.50 | 14.37 | 14.38 | 1526.00 |
Apr 18, 2024 | 14.54 | 14.54 | 14.47 | 14.47 | 2530.00 |
Apr 17, 2024 | 14.56 | 14.60 | 14.53 | 14.53 | 1421.00 |
Apr 16, 2024 | 14.53 | 14.60 | 14.53 | 14.56 | 6150.00 |
Apr 15, 2024 | 14.81 | 14.82 | 14.53 | 14.53 | 1472.00 |
Apr 12, 2024 | 14.98 | 14.98 | 14.85 | 14.85 | 1587.00 |
Apr 11, 2024 | 15.29 | 15.29 | 15.07 | 15.18 | 8232.00 |
Apr 10, 2024 | 15.11 | 15.13 | 15.06 | 15.11 | 4360.00 |
Apr 09, 2024 | 15.34 | 15.42 | 15.34 | 15.41 | 1174.00 |
Apr 08, 2024 | 15.24 | 15.35 | 15.24 | 15.33 | 2020.00 |
Apr 05, 2024 | 15.22 | 15.27 | 15.22 | 15.25 | 2223.00 |
Apr 04, 2024 | 15.42 | 15.45 | 15.18 | 15.18 | 1161.00 |
Apr 03, 2024 | 15.15 | 15.30 | 15.15 | 15.28 | 1550.00 |
Apr 02, 2024 | 15.24 | 15.31 | 15.24 | 15.31 | 1506.00 |
Apr 01, 2024 | 15.42 | 15.53 | 15.42 | 15.47 | 2839.00 |
Mar 28, 2024 | 15.54 | 15.55 | 15.50 | 15.50 | 1287.00 |
Mar 27, 2024 | 15.46 | 15.54 | 15.46 | 15.54 | 3677.00 |
Mar 26, 2024 | 15.41 | 15.44 | 15.37 | 15.37 | 1334.00 |
Mar 25, 2024 | 15.23 | 15.32 | 15.23 | 15.31 | 2077.00 |
Mar 22, 2024 | 15.57 | 15.57 | 15.48 | 15.48 | 1577.00 |
Mar 21, 2024 | 15.48 | 15.66 | 15.48 | 15.55 | 2581.00 |
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
19.93
Average
16.22
Median