Roundhill Video Games ETF

NERD
🏛️ usa →
27.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.44 27.97 27.44 27.97 0.0M
2025-09-25 27.46 27.55 27.38 27.50 0.0M
2025-09-24 27.83 27.83 27.66 27.69 0.0M
2025-09-23 28.22 28.22 28.04 28.04 0.0M
2025-09-22 28.23 28.30 28.23 28.30 0.0M
2025-09-19 28.26 28.26 28.16 28.21 0.0M
2025-09-18 28.60 28.66 28.58 28.61 0.0M
2025-09-17 28.52 28.70 28.47 28.70 0.0M
2025-09-16 28.70 28.70 28.52 28.63 0.0M
2025-09-15 28.67 28.81 28.59 28.77 0.0M
2025-09-12 28.46 28.46 27.83 28.40 0.0M
2025-09-11 28.38 28.38 28.32 28.36 0.0M
2025-09-10 28.13 28.22 28.00 28.08 0.0M
2025-09-09 27.96 28.07 27.92 28.07 0.0M
2025-09-08 27.72 28.02 27.72 28.02 0.0M
2025-09-05 27.14 27.14 26.83 27.09 0.0M
2025-09-04 27.03 27.11 26.90 27.10 0.0M
2025-09-03 26.87 26.90 26.80 26.85 0.0M
2025-09-02 26.18 26.67 26.18 26.67 0.0M
2025-08-29 26.87 26.87 26.73 26.82 0.0M
2025-08-28 27.01 27.14 27.01 27.14 0.0M
2025-08-27 26.84 26.88 26.78 26.87 0.0M
2025-08-26 26.90 27.12 26.22 27.10 0.0M
2025-08-25 26.90 27.05 26.90 26.97 0.0M
2025-08-22 26.68 27.05 26.68 26.94 0.0M
2025-08-21 26.40 26.47 26.30 26.33 0.0M
2025-08-20 26.48 26.48 26.11 26.41 0.0M
2025-08-19 27.03 27.03 26.68 26.70 0.0M
2025-08-18 27.06 27.17 26.96 27.17 0.0M
2025-08-15 26.99 27.01 26.87 27.01 0.0M
2025-08-14 27.12 27.25 27.07 27.10 0.0M
2025-08-13 27.55 27.55 27.20 27.36 0.0M
2025-08-12 27.41 27.64 27.41 27.64 0.0M
2025-08-11 27.08 27.40 27.08 27.30 0.0M
2025-08-08 27.15 27.23 27.11 27.13 0.0M
2025-08-07 26.74 27.06 26.70 26.99 0.0M
2025-08-06 26.26 26.39 26.11 26.39 0.0M
2025-08-05 26.17 26.17 25.98 25.98 0.0M
2025-08-04 25.74 26.08 25.74 26.08 0.0M
2025-08-01 25.42 25.42 25.12 25.24 0.0M
2025-07-31 25.76 25.78 25.57 25.57 0.0M
2025-07-30 25.07 25.40 25.07 25.28 0.0M
2025-07-29 25.43 25.43 25.12 25.12 0.0M
2025-07-28 25.30 25.30 25.17 25.29 0.0M
2025-07-25 25.32 25.52 25.32 25.50 0.0M
2025-07-24 25.65 25.69 25.58 25.58 0.0M
2025-07-23 25.66 25.76 25.61 25.76 0.0M
2025-07-22 25.76 25.76 25.41 25.61 0.0M
2025-07-21 25.96 26.18 25.93 26.02 0.0M
2025-07-18 25.96 25.96 25.80 25.86 0.0M
2025-07-17 25.77 25.97 25.77 25.94 0.0M
2025-07-16 25.32 25.64 25.31 25.64 0.0M
2025-07-15 25.17 25.19 25.10 25.13 0.0M
2025-07-14 25.15 25.45 25.15 25.39 0.0M
2025-07-11 25.40 25.43 25.28 25.28 0.0M
2025-07-10 25.70 25.70 25.40 25.51 0.0M
2025-07-09 25.77 25.86 25.77 25.82 0.0M
2025-07-08 25.81 25.81 25.67 25.73 0.0M
2025-07-07 25.67 25.83 25.59 25.74 0.0M
2025-07-03 25.74 25.81 25.68 25.78 0.0M
2025-07-02 25.83 25.91 25.78 25.86 0.0M
2025-07-01 26.55 26.83 26.14 26.15 0.0M
2025-06-30 26.59 26.75 26.52 26.68 0.0M
2025-06-27 26.39 26.43 26.26 26.26 0.0M
2025-06-26 26.26 26.38 26.15 26.29 0.0M
2025-06-25 26.46 26.46 26.29 26.33 0.0M
2025-06-24 26.42 26.59 26.24 26.50 0.0M
2025-06-23 25.38 25.83 25.38 25.83 0.0M
2025-06-20 25.77 25.77 25.39 25.39 0.0M
2025-06-18 25.48 25.91 25.48 25.76 0.0M
2025-06-17 25.45 25.45 25.13 25.25 0.0M
2025-06-16 25.47 25.54 25.36 25.43 0.0M
2025-06-13 25.12 25.34 25.12 25.26 0.0M
2025-06-12 25.35 25.41 25.29 25.40 0.0M
2025-06-11 25.22 25.23 25.08 25.08 0.0M
2025-06-10 25.26 25.28 25.08 25.22 0.0M
2025-06-09 25.33 25.33 25.05 25.05 0.0M
2025-06-06 25.34 25.44 25.34 25.41 0.0M
2025-06-05 25.22 25.35 25.19 25.19 0.0M
2025-06-04 24.96 25.32 24.96 25.25 0.0M
2025-06-03 24.78 24.81 24.73 24.81 0.0M
2025-06-02 24.60 24.96 24.47 24.96 0.0M
2025-05-30 24.43 24.51 24.13 24.51 0.0M
2025-05-29 24.67 24.69 24.40 24.50 0.0M
2025-05-28 24.47 24.58 24.47 24.58 0.0M
2025-05-27 24.32 24.62 24.32 24.62 0.0M
2025-05-23 23.22 23.80 23.22 23.80 0.0M
2025-05-22 23.52 23.63 23.47 23.47 0.0M
2025-05-21 23.96 24.00 23.67 23.67 0.0M
2025-05-20 23.91 24.00 23.83 23.93 0.0M
2025-05-19 23.59 23.99 23.59 23.92 0.0M
2025-05-16 23.87 23.94 23.83 23.94 0.0M
2025-05-15 23.61 23.67 23.49 23.57 0.0M
2025-05-14 23.63 23.63 23.50 23.55 0.0M
2025-05-13 23.32 23.73 23.32 23.63 0.0M
2025-05-12 23.47 23.47 23.34 23.43 0.0M
2025-05-09 23.47 23.47 23.25 23.29 0.0M
2025-05-08 23.48 23.49 23.30 23.31 0.0M
2025-05-07 23.39 23.39 23.22 23.22 0.0M
2025-05-06 23.45 23.53 23.45 23.47 0.0M
2025-05-05 23.33 23.49 23.33 23.41 0.0M
2025-05-02 23.22 23.42 23.22 23.42 0.0M
2025-05-01 22.75 22.75 22.58 22.58 0.0M
2025-04-30 22.33 22.57 22.33 22.51 0.0M
2025-04-29 22.37 22.49 22.37 22.49 0.0M
2025-04-28 22.28 22.40 22.08 22.40 0.0M
2025-04-25 22.07 22.18 22.07 22.18 0.0M
2025-04-24 21.64 22.10 21.64 22.08 0.0M
2025-04-23 21.58 21.82 21.46 21.46 0.0M
2025-04-22 21.14 21.27 21.14 21.27 0.0M
2025-04-21 20.86 20.89 20.77 20.89 0.0M
2025-04-17 21.07 21.18 21.03 21.04 0.0M
2025-04-16 20.78 20.89 20.56 20.62 0.0M
2025-04-15 20.79 20.91 20.77 20.89 0.0M
2025-04-14 20.95 21.02 20.71 20.77 0.0M
2025-04-11 20.30 20.66 20.30 20.64 0.0M
2025-04-10 20.19 20.37 20.19 20.19 0.0M
2025-04-09 19.01 20.63 17.85 20.56 0.0M
2025-04-08 19.87 19.87 18.90 19.12 0.0M
2025-04-07 18.70 19.73 18.58 19.19 0.0M
2025-04-04 19.88 19.98 19.05 19.23 0.0M
2025-04-03 20.59 20.61 20.38 20.40 0.0M
2025-04-02 20.62 21.03 20.62 21.00 0.0M
2025-04-01 20.66 20.78 20.37 20.78 0.0M
2025-03-31 20.30 20.51 20.15 20.49 0.0M
2025-03-28 21.23 21.23 21.04 21.11 0.0M
2025-03-27 21.64 21.65 21.09 21.09 0.0M
2025-03-26 22.05 22.05 21.73 21.78 0.0M
2025-03-25 21.87 22.06 21.87 22.06 0.0M
2025-03-24 21.63 21.65 21.59 21.65 0.0M
2025-03-21 21.38 21.51 21.38 21.51 0.0M
2025-03-20 20.98 21.22 20.98 21.22 0.0M
2025-03-19 20.89 21.23 20.86 21.23 0.0M
2025-03-18 21.12 21.12 20.67 20.76 0.0M
2025-03-17 20.90 21.29 20.90 21.18 0.0M
2025-03-14 20.89 21.00 20.87 20.95 0.0M
2025-03-13 20.65 20.67 20.61 20.61 0.0M
2025-03-12 20.53 20.77 20.53 20.66 0.0M
2025-03-11 20.34 20.52 20.18 20.43 0.0M
2025-03-10 20.46 20.47 20.14 20.23 0.0M
2025-03-07 20.81 21.05 20.59 21.00 0.0M
2025-03-06 21.64 21.74 21.17 21.17 0.0M
2025-03-05 21.63 21.96 21.63 21.86 0.0M
2025-03-04 21.42 21.68 21.18 21.68 0.0M
2025-03-03 22.04 22.19 21.73 21.77 0.0M
2025-02-28 21.70 21.83 21.65 21.76 0.0M
2025-02-27 22.33 22.33 21.84 21.86 0.0M
2025-02-26 22.12 22.20 21.91 22.05 0.0M
2025-02-25 22.75 22.75 22.31 22.47 0.0M
2025-02-24 22.97 22.97 22.62 22.80 0.0M
2025-02-21 23.33 23.33 22.94 22.99 0.0M
2025-02-20 23.39 23.39 23.04 23.25 0.0M
2025-02-19 23.49 23.49 23.25 23.34 0.0M
2025-02-18 23.51 23.51 23.22 23.36 0.0M
2025-02-14 23.05 23.38 23.05 23.36 0.0M
2025-02-13 22.84 23.20 22.69 22.97 0.0M
2025-02-12 21.94 22.17 21.94 22.00 0.0M
2025-02-11 22.36 22.37 22.26 22.30 0.0M
2025-02-10 22.27 22.39 22.26 22.33 0.0M
2025-02-07 22.04 22.20 21.89 21.89 0.0M
2025-02-06 21.75 21.93 21.75 21.93 0.0M
2025-02-05 21.66 21.73 21.63 21.72 0.0M
2025-02-04 21.02 21.15 21.02 21.12 0.0M
2025-02-03 20.50 20.83 20.50 20.77 0.0M
2025-01-31 20.94 20.94 20.72 20.72 0.0M
2025-01-30 20.96 21.00 20.94 20.94 0.0M
2025-01-29 20.55 20.72 20.55 20.64 0.0M
2025-01-28 20.45 20.72 20.45 20.70 0.0M
2025-01-27 20.20 20.30 20.11 20.18 0.0M
2025-01-24 20.35 20.50 20.35 20.43 0.0M
2025-01-23 20.05 20.19 20.05 20.18 0.0M
2025-01-22 20.08 20.30 20.08 20.21 0.0M
2025-01-21 19.97 20.19 19.97 20.08 0.0M
2025-01-17 19.96 19.96 19.92 19.96 0.0M
2025-01-16 19.81 20.02 19.81 19.91 0.0M
2025-01-15 20.05 20.07 19.93 19.95 0.0M
2025-01-14 19.59 19.63 19.49 19.55 0.0M
2025-01-13 19.31 19.36 19.29 19.36 0.0M
2025-01-10 19.43 19.49 19.35 19.40 0.0M
2025-01-08 19.57 19.64 19.57 19.64 0.0M
2025-01-07 20.08 20.08 19.78 19.78 0.0M
2025-01-06 20.33 20.47 20.33 20.39 0.0M
2025-01-03 20.28 20.29 20.27 20.27 0.0M
2025-01-02 19.91 20.07 19.91 20.07 0.0M