Roundhill BITKRAFT Esprts&Dgtl Entmt ETF (NERD)
16.67
+0.17 (+1.04%)
USD |
NYSEARCA |
Jul 01, 16:00
16.68
+0.01 (+0.04%)
After-Hours: 20:00
NERD Price: 16.67 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 16.47 | 16.69 | 16.47 | 16.67 | 4206.00 |
| Jun 30, 2022 | 16.49 | 16.62 | 16.44 | 16.50 | 16384.00 |
| Jun 29, 2022 | 17.12 | 17.12 | 16.87 | 16.92 | 16280.00 |
| Jun 28, 2022 | 17.75 | 17.75 | 17.26 | 17.26 | 9522.00 |
| Jun 27, 2022 | 18.14 | 18.14 | 17.74 | 17.76 | 5158.00 |
| Jun 24, 2022 | 17.79 | 18.08 | 17.79 | 18.07 | 1715.00 |
| Jun 23, 2022 | 17.50 | 17.56 | 17.27 | 17.54 | 8506.00 |
| Jun 22, 2022 | 17.12 | 17.51 | 17.12 | 17.28 | 1524.00 |
| Jun 21, 2022 | 17.80 | 17.80 | 17.53 | 17.53 | 8203.00 |
| Jun 17, 2022 | 16.97 | 17.30 | 16.97 | 17.16 | 2704.00 |
| Jun 16, 2022 | 17.03 | 17.03 | 16.75 | 16.87 | 9095.00 |
| Jun 15, 2022 | 17.55 | 17.78 | 17.41 | 17.76 | 3039.00 |
| Jun 14, 2022 | 17.40 | 17.59 | 17.29 | 17.41 | 10979.00 |
| Jun 13, 2022 | 17.71 | 17.71 | 17.27 | 17.30 | 3051.00 |
| Jun 10, 2022 | 18.55 | 18.74 | 18.28 | 18.40 | 23867.00 |
| Jun 09, 2022 | 19.30 | 19.30 | 18.75 | 18.75 | 9270.00 |
| Jun 08, 2022 | 19.35 | 19.61 | 19.35 | 19.56 | 18561.00 |
| Jun 07, 2022 | 18.74 | 19.21 | 18.74 | 19.20 | 13790.00 |
| Jun 06, 2022 | 19.04 | 19.16 | 18.76 | 18.82 | 6343.00 |
| Jun 03, 2022 | 18.71 | 18.71 | 18.49 | 18.58 | 9878.00 |
| Jun 02, 2022 | 18.65 | 19.18 | 18.65 | 19.16 | 3301.00 |
| Jun 01, 2022 | 19.06 | 19.06 | 18.49 | 18.63 | 3874.00 |
| May 31, 2022 | 19.21 | 19.21 | 18.91 | 18.91 | 26178.00 |
| May 27, 2022 | 18.62 | 18.71 | 18.61 | 18.71 | 4759.00 |
| May 26, 2022 | 17.97 | 18.56 | 17.97 | 18.49 | 14172.00 |
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
22.80
Average
23.10
Median