Roundhill Video Games ETF (NERD)
18.26
+0.27
(+1.50%)
USD |
NASDAQ |
Nov 05, 16:00
18.26
0.00 (0.00%)
After-Hours: 16:03
NERD Price: 18.26 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 17.57 | 17.58 | 17.34 | 17.34 | 3448.00 |
| Oct 16, 2024 | 17.53 | 17.55 | 17.49 | 17.52 | 2367.00 |
| Oct 15, 2024 | 17.53 | 17.73 | 17.53 | 17.56 | 2652.00 |
| Oct 14, 2024 | 17.63 | 17.66 | 17.62 | 17.62 | 1263.00 |
| Oct 11, 2024 | 17.70 | 17.72 | 17.69 | 17.72 | 441.00 |
| Oct 10, 2024 | 17.55 | 17.73 | 17.55 | 17.73 | 623.00 |
| Oct 09, 2024 | 17.88 | 17.93 | 17.85 | 17.85 | 1040.00 |
| Oct 08, 2024 | 17.92 | 17.97 | 17.92 | 17.92 | 1731.00 |
| Oct 07, 2024 | 17.94 | 18.00 | 17.91 | 17.98 | 2910.00 |
| Oct 04, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 448.00 |
| Oct 03, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 855.00 |
| Oct 02, 2024 | 17.62 | 17.72 | 17.62 | 17.66 | 852.00 |
| Oct 01, 2024 | 17.70 | 17.80 | 17.62 | 17.73 | 1480.00 |
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
19.97
Average
16.63
Median
Jan 16 2020