Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roundhill Esports & Digital Entertainment ETF (NY: NERD )

14.95 UNCHANGED
Last Price Updated: 5:00 PM EST, Nov 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 24, 2023 14.78 0 -0.13(-0.90%)
Nov 22, 2023 14.87 14.93 14.87 14.92 3,145 +0.11(+0.76%)
Nov 21, 2023 14.84 14.90 14.80 14.80 1,145 -0.06(-0.39%)
Nov 20, 2023 14.75 14.89 14.75 14.86 5,319 +0.09(+0.64%)
Nov 17, 2023 14.75 14.77 14.71 14.77 2,874 -0.02(-0.14%)
Nov 16, 2023 14.84 14.86 14.72 14.79 2,787 -0.08(-0.56%)
Nov 15, 2023 14.83 14.94 14.83 14.87 3,385 -0.05(-0.34%)
Nov 14, 2023 14.77 14.95 14.77 14.92 5,588 +0.33(+2.23%)
Nov 13, 2023 14.48 14.63 14.48 14.59 52,809 -0.01(-0.04%)
Nov 10, 2023 14.46 14.61 14.46 14.60 2,608 +0.03(+0.17%)
Nov 09, 2023 14.72 14.72 14.54 14.58 10,000 +0.14(+0.95%)
Nov 08, 2023 14.49 14.58 14.44 14.44 5,164 +0.34(+2.42%)
Nov 07, 2023 13.98 14.13 13.97 14.10 6,099 +0.11(+0.76%)
Nov 06, 2023 14.12 14.18 13.97 13.99 4,134 -0.13(-0.95%)
Nov 03, 2023 13.90 14.13 13.90 14.12 4,245 +0.38(+2.79%)
Nov 02, 2023 13.70 13.74 13.70 13.74 4,643 +0.33(+2.49%)
Nov 01, 2023 13.32 13.41 13.32 13.41 2,277 +0.03(+0.20%)
Oct 31, 2023 13.36 13.40 13.36 13.38 3,229 +0.19(+1.47%)
Oct 30, 2023 13.20 13.20 13.07 13.19 977 +0.02(+0.16%)
Oct 27, 2023 13.17 13.17 13.17 13.17 340 +0.03(+0.26%)
Oct 26, 2023 13.25 13.25 13.10 13.13 1,781 -0.12(-0.92%)
Oct 25, 2023 13.40 13.40 13.25 13.25 820 -0.29(-2.11%)
Oct 24, 2023 13.37 13.56 13.37 13.54 6,251 +0.29(+2.19%)
Oct 23, 2023 13.24 13.35 13.21 13.25 4,441 -0.06(-0.42%)
Oct 20, 2023 13.39 13.39 13.30 13.31 2,033 -0.04(-0.27%)
Oct 19, 2023 13.39 13.39 13.32 13.34 1,516 -0.07(-0.49%)
Oct 18, 2023 13.48 13.53 13.37 13.41 4,821 -0.23(-1.67%)
Oct 17, 2023 13.45 13.65 13.45 13.64 3,239 +0.06(+0.44%)
Oct 16, 2023 13.50 13.59 13.50 13.58 10,658 +0.07(+0.49%)
Oct 13, 2023 13.51 13.53 13.50 13.51 1,682 -0.22(-1.57%)
Oct 12, 2023 13.80 13.80 13.72 13.72 1,994 -0.14(-1.03%)
Oct 11, 2023 13.87 13.87 13.87 13.87 142 +0.00(+0.01%)
Oct 10, 2023 13.95 13.95 13.86 13.87 3,984 +0.16(+1.18%)
Oct 09, 2023 13.53 13.70 13.53 13.70 1,134 +0.02(+0.14%)
Oct 06, 2023 13.46 13.69 13.46 13.69 827 +0.17(+1.25%)
Oct 05, 2023 13.49 13.54 13.47 13.52 1,865 +0.09(+0.69%)
Oct 04, 2023 13.33 13.42 13.32 13.42 708 +0.04(+0.31%)
Oct 03, 2023 13.37 13.41 13.33 13.38 1,479 -0.16(-1.20%)
Oct 02, 2023 13.57 13.61 13.53 13.55 2,095 -0.18(-1.35%)
Sep 29, 2023 13.73 13.74 13.71 13.73 4,462 +0.13(+0.93%)
Sep 28, 2023 13.49 13.67 13.49 13.60 5,776 +0.03(+0.25%)
Sep 27, 2023 13.57 13.60 13.49 13.57 2,404 +0.01(+0.11%)
Sep 26, 2023 13.64 13.64 13.55 13.56 1,615 -0.19(-1.35%)
Sep 25, 2023 13.63 13.74 13.72 13.74 2,582 +0.09(+0.68%)
Sep 22, 2023 13.72 13.72 13.65 13.65 2,098 +0.07(+0.50%)
Sep 21, 2023 13.73 13.73 13.58 13.58 968 -0.33(-2.35%)
Sep 20, 2023 14.03 14.03 13.91 13.91 1,902 -0.31(-2.21%)
Sep 19, 2023 14.16 14.23 14.16 14.22 3,937 -0.01(-0.06%)
Sep 18, 2023 14.24 14.26 14.18 14.23 4,920 -0.05(-0.33%)
Sep 15, 2023 14.28 14.29 14.27 14.28 966 -0.10(-0.71%)
Sep 14, 2023 14.33 14.44 14.33 14.38 3,619 +0.11(+0.76%)
Sep 13, 2023 14.36 14.36 14.22 14.27 2,872 -0.22(-1.49%)
Sep 12, 2023 14.54 14.54 14.45 14.49 1,819 -0.05(-0.36%)
Sep 11, 2023 14.48 14.57 14.48 14.54 2,859 +0.16(+1.12%)
Sep 08, 2023 14.37 14.38 14.37 14.38 281 -0.04(-0.28%)
Sep 07, 2023 14.31 14.42 14.31 14.42 2,886 -0.05(-0.31%)
Sep 06, 2023 14.50 14.50 14.44 14.47 1,592 -0.04(-0.28%)
Sep 05, 2023 14.43 14.51 14.43 14.51 1,324 -0.08(-0.57%)
Sep 01, 2023 14.69 14.69 14.56 14.59 1,140 +0.05(+0.34%)
Aug 31, 2023 14.55 14.56 14.49 14.54 3,407 +0.03(+0.20%)
Aug 30, 2023 14.51 14.51 14.51 14.51 207 +0.01(+0.08%)
Aug 29, 2023 14.20 14.53 14.20 14.50 7,955 +0.21(+1.50%)
Aug 28, 2023 14.21 14.29 14.21 14.29 30,499 +0.11(+0.76%)
Aug 25, 2023 14.07 14.18 14.07 14.18 2,952 +0.07(+0.47%)
Aug 24, 2023 14.16 14.18 14.11 14.11 1,718 -0.26(-1.79%)
Aug 23, 2023 14.24 14.40 14.24 14.37 8,411 +0.12(+0.82%)
Aug 22, 2023 14.28 14.28 14.25 14.25 2,900 +0.00(+0.00%)
Aug 21, 2023 14.18 14.25 14.18 14.25 1,419 +0.05(+0.33%)
Aug 18, 2023 14.15 14.24 14.15 14.21 2,952 -0.03(-0.18%)
Aug 17, 2023 14.28 14.28 14.21 14.23 1,548 -0.16(-1.12%)
Aug 16, 2023 14.51 14.51 14.39 14.39 5,096 -0.16(-1.09%)
Aug 15, 2023 14.66 14.66 14.54 14.55 501 -0.19(-1.30%)
Aug 14, 2023 14.56 14.74 14.56 14.74 3,222 +0.05(+0.32%)
Aug 11, 2023 14.67 14.72 14.67 14.70 1,783 -0.02(-0.13%)
Aug 10, 2023 14.77 14.80 14.69 14.72 4,063 +0.09(+0.60%)
Aug 09, 2023 14.62 14.68 14.61 14.63 1,753 -0.25(-1.71%)
Aug 08, 2023 14.86 14.88 14.70 14.88 3,633 -0.24(-1.58%)
Aug 07, 2023 15.11 15.12 15.08 15.12 1,718 +0.05(+0.35%)
Aug 04, 2023 15.19 15.23 15.06 15.07 2,128 -0.18(-1.17%)
Aug 03, 2023 15.20 15.33 15.20 15.25 8,042 +0.02(+0.16%)
Aug 02, 2023 15.18 15.25 15.18 15.22 1,767 -0.51(-3.24%)
Aug 01, 2023 15.82 15.82 15.69 15.73 3,394 -0.14(-0.89%)
Jul 31, 2023 15.85 15.94 15.85 15.87 2,561 +0.04(+0.28%)
Jul 28, 2023 15.87 15.87 15.81 15.83 4,561 +0.14(+0.88%)
Jul 27, 2023 15.88 15.88 15.68 15.69 6,543 +0.10(+0.63%)
Jul 26, 2023 15.48 15.60 15.41 15.59 37,077 -0.02(-0.13%)
Jul 25, 2023 15.56 15.62 15.56 15.61 5,884 -0.10(-0.63%)
Jul 24, 2023 15.74 15.74 15.68 15.71 2,793 -0.01(-0.09%)
Jul 21, 2023 15.76 15.78 15.73 15.73 1,905 -0.01(-0.08%)
Jul 20, 2023 15.87 15.92 15.74 15.74 1,708 -0.36(-2.26%)
Jul 19, 2023 16.21 16.22 16.09 16.10 2,675 -0.02(-0.11%)
Jul 18, 2023 16.01 16.12 16.01 16.12 1,478 +0.07(+0.46%)
Jul 17, 2023 15.88 16.06 15.88 16.04 5,070 +0.20(+1.28%)
Jul 14, 2023 15.92 15.98 15.82 15.84 2,811 -0.20(-1.24%)
Jul 13, 2023 15.91 16.06 15.91 16.04 3,701 +0.31(+1.98%)
Jul 12, 2023 15.70 15.74 15.70 15.73 890 +0.18(+1.18%)
Jul 11, 2023 15.14 15.54 15.14 15.54 1,926 +0.43(+2.83%)
Jul 10, 2023 15.06 15.12 15.02 15.12 1,802 +0.06(+0.38%)
Jul 07, 2023 15.09 15.10 15.06 15.06 892 +0.13(+0.89%)
Jul 06, 2023 14.89 14.94 14.87 14.93 1,351 -0.25(-1.65%)
Jul 05, 2023 15.24 15.24 15.16 15.18 1,991 -0.31(-1.98%)
Jul 03, 2023 15.41 15.53 15.41 15.48 1,296 +0.03(+0.19%)
Jun 30, 2023 15.43 15.51 15.43 15.45 2,339 +0.06(+0.39%)
Jun 29, 2023 15.43 15.43 15.39 15.39 494 -0.20(-1.31%)
Jun 28, 2023 15.56 15.61 15.56 15.60 559 -0.03(-0.19%)
Jun 27, 2023 15.31 15.63 15.31 15.63 1,282 +0.43(+2.83%)
Jun 26, 2023 15.10 15.25 15.10 15.20 6,459 +0.10(+0.66%)
Jun 23, 2023 15.13 15.13 15.03 15.10 3,521 -0.29(-1.90%)
Jun 22, 2023 15.32 15.39 15.32 15.39 1,297 +0.07(+0.48%)
Jun 21, 2023 15.31 15.35 15.29 15.32 2,277 -0.20(-1.27%)
Jun 20, 2023 15.57 15.64 15.46 15.51 3,480 -0.24(-1.50%)
Jun 16, 2023 15.78 15.86 15.75 15.75 3,724 +0.08(+0.50%)
Jun 15, 2023 15.45 15.68 15.45 15.67 2,677 +0.06(+0.36%)
Jun 14, 2023 15.57 15.62 15.44 15.62 2,221 +0.02(+0.12%)
Jun 13, 2023 15.49 15.60 15.49 15.60 2,926 +0.20(+1.31%)
Jun 12, 2023 15.33 15.40 15.33 15.40 2,148 +0.14(+0.91%)
Jun 09, 2023 15.26 15.34 15.26 15.26 2,927 +0.06(+0.41%)
Jun 08, 2023 15.06 15.19 15.06 15.19 1,898 +0.14(+0.90%)
Jun 07, 2023 15.41 15.45 15.06 15.06 1,406 -0.42(-2.74%)
Jun 06, 2023 15.51 15.52 15.48 15.48 1,902 +0.07(+0.45%)
Jun 05, 2023 15.38 15.42 15.33 15.42 1,983 +0.08(+0.52%)
Jun 02, 2023 15.39 15.49 15.33 15.34 3,457 +0.05(+0.33%)
Jun 01, 2023 15.15 15.31 15.15 15.29 1,829 +0.21(+1.41%)
May 31, 2023 14.96 15.08 14.94 15.07 2,494 +0.10(+0.66%)
May 30, 2023 15.02 15.03 14.97 14.97 3,372 -0.08(-0.52%)
May 26, 2023 15.03 15.07 15.02 15.05 34,007 +0.14(+0.93%)
May 25, 2023 15.07 15.07 14.85 14.91 2,653 -0.15(-0.98%)
May 24, 2023 15.03 15.08 15.02 15.06 1,538 -0.28(-1.81%)
May 23, 2023 15.36 15.42 15.34 15.34 1,703 -0.19(-1.24%)
May 22, 2023 15.46 15.58 15.46 15.53 1,174 +0.05(+0.35%)
May 19, 2023 15.58 15.58 15.42 15.48 2,945 -0.11(-0.72%)
May 18, 2023 15.56 15.59 15.54 15.59 1,794 +0.15(+1.00%)
May 17, 2023 15.34 15.47 15.31 15.44 2,310 +0.18(+1.21%)
May 16, 2023 15.24 15.28 15.22 15.25 2,908 -0.16(-1.06%)
May 15, 2023 15.28 15.43 15.28 15.42 4,468 +0.10(+0.68%)
May 12, 2023 15.49 15.49 15.24 15.31 3,446 -0.15(-0.94%)
May 11, 2023 15.35 15.51 15.35 15.46 8,185 +0.14(+0.89%)
May 10, 2023 15.38 15.38 15.22 15.32 8,730 +0.01(+0.08%)
May 09, 2023 15.19 15.33 15.19 15.31 1,180 -0.03(-0.18%)
May 08, 2023 15.21 15.37 15.21 15.34 3,505 +0.08(+0.52%)
May 05, 2023 15.06 15.26 15.06 15.26 5,084 +0.21(+1.37%)
May 04, 2023 15.08 15.10 15.04 15.05 2,535 +0.01(+0.05%)
May 03, 2023 15.00 15.15 15.00 15.04 4,155 +0.06(+0.42%)
May 02, 2023 15.03 15.13 14.98 14.98 4,982 -0.17(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.