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
2024-12-31 19.84 19.93 19.74 19.75 0.0M
2024-12-30 19.70 19.99 19.70 19.87 0.0M
2024-12-27 20.32 20.38 20.29 20.38 0.0M
2024-12-26 20.27 20.51 20.27 20.47 0.0M
2024-12-24 20.40 20.47 20.39 20.42 0.0M
2024-12-23 20.49 20.49 20.24 20.46 0.0M
2024-12-20 20.14 20.57 20.14 20.41 0.0M
2024-12-19 20.51 20.51 20.29 20.38 0.0M
2024-12-18 20.90 20.93 20.19 20.26 0.0M
2024-12-17 21.07 21.15 20.98 21.15 0.0M
2024-12-16 20.67 20.92 20.21 20.88 0.0M
2024-12-13 20.91 20.95 20.75 20.75 0.0M
2024-12-12 21.08 21.08 20.89 20.89 0.0M
2024-12-11 20.85 21.08 20.85 21.08 0.0M
2024-12-10 21.05 21.05 20.55 20.55 0.0M
2024-12-09 21.76 21.76 20.94 20.98 0.0M
2024-12-06 21.72 22.08 21.63 21.87 0.0M
2024-12-05 21.41 21.88 21.40 21.67 0.0M
2024-12-04 21.45 21.61 21.45 21.59 0.0M
2024-12-03 20.87 21.16 20.87 21.14 0.0M
2024-12-02 20.66 20.88 20.66 20.88 0.0M
2024-11-29 20.33 20.64 20.33 20.61 0.0M
2024-11-27 20.19 20.24 20.08 20.20 0.0M
2024-11-26 19.91 20.08 19.91 20.08 0.0M
2024-11-25 20.29 20.29 19.80 19.87 0.0M
2024-11-22 19.55 19.93 19.55 19.89 0.0M
2024-11-21 19.72 19.74 19.64 19.66 0.0M
2024-11-20 19.75 19.79 19.74 19.79 0.0M
2024-11-19 19.08 19.58 19.08 19.58 0.0M
2024-11-18 19.03 19.28 19.03 19.28 0.0M
2024-11-15 18.84 19.00 18.84 18.99 0.0M
2024-11-14 19.16 19.16 19.07 19.07 0.0M
2024-11-13 19.06 19.06 18.93 18.98 0.0M
2024-11-12 19.16 19.28 19.16 19.23 0.0M
2024-11-11 19.37 19.42 19.15 19.42 0.0M
2024-11-08 19.19 19.49 19.19 19.49 0.0M
2024-11-07 19.01 19.42 19.01 19.42 0.0M
2024-11-06 18.24 18.31 18.24 18.31 0.0M
2024-11-05 17.95 18.28 17.95 18.25 0.0M
2024-11-04 18.08 18.08 17.99 17.99 0.0M
2024-11-01 18.02 18.14 18.02 18.08 0.0M
2024-10-31 18.15 18.20 18.10 18.20 0.0M
2024-10-30 18.00 18.13 18.00 18.02 0.0M
2024-10-29 17.93 18.00 17.93 18.00 0.0M
2024-10-28 17.55 17.81 17.55 17.77 0.0M
2024-10-25 17.58 17.61 17.53 17.55 0.0M
2024-10-24 17.53 17.61 17.50 17.50 0.0M
2024-10-23 17.63 17.63 17.47 17.53 0.0M
2024-10-22 17.53 17.56 17.53 17.56 0.0M
2024-10-21 17.68 17.68 17.56 17.67 0.0M
2024-10-18 17.48 17.55 17.48 17.52 0.0M
2024-10-17 17.57 17.58 17.34 17.34 0.0M
2024-10-16 17.53 17.55 17.49 17.52 0.0M
2024-10-15 17.53 17.73 17.53 17.56 0.0M
2024-10-14 17.63 17.66 17.62 17.62 0.0M
2024-10-11 17.70 17.72 17.69 17.72 0.0M
2024-10-10 17.55 17.73 17.55 17.73 0.0M
2024-10-09 17.88 17.93 17.85 17.85 0.0M
2024-10-08 17.92 17.97 17.92 17.92 0.0M
2024-10-07 17.94 18.00 17.91 17.98 0.0M
2024-10-04 17.92 17.92 17.92 17.92 0.0M
2024-10-03 17.51 17.55 17.51 17.55 0.0M
2024-10-02 17.62 17.72 17.62 17.66 0.0M
2024-10-01 17.70 17.80 17.62 17.73 0.0M
2024-09-30 17.77 17.91 17.77 17.84 0.0M
2024-09-27 17.87 18.05 17.82 17.82 0.0M
2024-09-26 17.97 18.00 17.88 17.97 0.0M
2024-09-25 17.77 17.82 17.63 17.63 0.0M
2024-09-24 17.67 17.85 17.66 17.84 0.0M
2024-09-23 17.56 17.60 17.56 17.60 0.0M
2024-09-20 17.22 17.54 17.22 17.54 0.0M
2024-09-19 17.77 17.77 17.71 17.71 0.0M
2024-09-18 17.51 17.61 17.47 17.47 0.0M
2024-09-17 17.53 17.53 17.48 17.50 0.0M
2024-09-16 17.35 17.43 17.35 17.39 0.0M
2024-09-13 17.16 17.34 17.16 17.26 0.0M
2024-09-12 16.75 17.19 16.75 17.15 0.0M
2024-09-11 16.79 16.93 16.79 16.89 0.0M
2024-09-10 16.79 16.83 16.71 16.75 0.0M
2024-09-09 16.91 16.91 16.83 16.86 0.0M
2024-09-06 16.63 16.63 16.58 16.59 0.0M
2024-09-05 16.95 16.98 16.90 16.96 0.0M
2024-09-04 16.66 16.78 16.66 16.73 0.0M
2024-09-03 16.93 16.98 16.64 16.64 0.0M
2024-08-30 16.99 17.03 16.99 17.01 0.0M
2024-08-29 16.93 17.06 16.93 16.93 0.0M
2024-08-28 16.93 17.03 16.91 16.93 0.0M
2024-08-27 17.17 17.19 17.17 17.19 0.0M
2024-08-26 17.18 17.18 17.13 17.13 0.0M
2024-08-23 17.02 17.20 17.02 17.20 0.0M
2024-08-22 17.05 17.15 16.92 16.92 0.0M
2024-08-21 16.85 17.07 16.85 17.06 0.0M
2024-08-20 16.70 16.80 16.70 16.74 0.0M
2024-08-19 16.35 16.70 16.35 16.69 0.0M
2024-08-16 16.29 16.44 16.29 16.41 0.0M
2024-08-15 16.18 16.43 16.18 16.38 0.0M
2024-08-14 16.10 16.29 16.10 16.22 0.0M
2024-08-13 15.97 16.22 15.97 16.18 0.0M
2024-08-12 15.87 16.00 15.87 15.93 0.0M
2024-08-09 15.68 15.90 15.68 15.88 0.0M
2024-08-08 15.52 15.77 15.52 15.77 0.0M
2024-08-07 15.54 15.70 15.30 15.32 0.0M
2024-08-06 15.24 15.45 15.24 15.40 0.0M
2024-08-05 14.50 15.10 14.50 14.98 0.0M
2024-08-02 15.71 15.71 15.59 15.63 0.0M
2024-08-01 16.20 16.25 15.97 15.99 0.0M
2024-07-31 16.41 16.57 16.41 16.52 0.0M
2024-07-30 16.26 16.32 16.19 16.21 0.0M
2024-07-29 16.34 16.34 16.26 16.26 0.0M
2024-07-26 16.23 16.28 16.23 16.28 0.0M
2024-07-25 16.19 16.19 16.06 16.06 0.0M
2024-07-24 16.09 16.22 16.01 16.01 0.0M
2024-07-23 16.15 16.20 16.15 16.18 0.0M
2024-07-22 16.27 16.27 16.20 16.22 0.0M
2024-07-19 16.15 16.15 16.15 16.15 0.0M
2024-07-18 16.41 16.41 16.22 16.28 0.0M
2024-07-17 16.43 16.56 16.43 16.45 0.0M
2024-07-16 16.42 16.58 16.42 16.58 0.0M
2024-07-15 16.73 16.73 16.58 16.60 0.0M
2024-07-12 16.50 16.69 16.50 16.64 0.0M
2024-07-11 16.36 16.50 16.36 16.38 0.0M
2024-07-10 16.24 16.30 16.24 16.29 0.0M
2024-07-09 16.11 16.23 16.11 16.16 0.0M
2024-07-08 15.85 16.00 15.85 15.98 0.0M
2024-07-05 15.99 16.00 15.93 15.95 0.0M
2024-07-03 15.94 15.96 15.92 15.93 0.0M
2024-07-02 15.79 15.86 15.79 15.85 0.0M
2024-07-01 15.77 15.82 15.73 15.73 0.0M
2024-06-28 15.86 15.87 15.79 15.79 0.0M
2024-06-27 15.83 15.83 15.72 15.76 0.0M
2024-06-26 15.65 15.80 15.65 15.76 0.0M
2024-06-25 15.60 15.75 15.60 15.75 0.0M
2024-06-24 15.61 15.62 15.57 15.57 0.0M
2024-06-21 15.48 15.54 15.44 15.54 0.0M
2024-06-20 15.66 15.66 15.45 15.49 0.0M
2024-06-18 15.57 15.71 15.57 15.69 0.0M
2024-06-17 15.41 15.64 15.41 15.63 0.0M
2024-06-14 15.53 15.56 15.50 15.56 0.0M
2024-06-13 15.60 15.61 15.46 15.46 0.0M
2024-06-12 15.62 15.79 15.62 15.64 0.0M
2024-06-11 15.55 15.63 15.55 15.57 0.0M
2024-06-10 15.80 15.80 15.73 15.78 0.0M
2024-06-07 15.89 15.91 15.81 15.81 0.0M
2024-06-06 15.83 16.01 15.83 15.98 0.0M
2024-06-05 15.95 16.04 15.95 16.04 0.0M
2024-06-04 15.99 15.99 15.89 15.97 0.0M
2024-06-03 15.65 15.76 15.65 15.76 0.0M
2024-05-31 15.60 15.60 15.58 15.58 0.0M
2024-05-30 15.47 15.49 15.46 15.49 0.0M
2024-05-29 15.12 15.34 15.12 15.30 0.0M
2024-05-28 15.35 15.48 15.35 15.39 0.0M
2024-05-24 15.40 15.60 15.40 15.58 0.0M
2024-05-23 15.52 15.54 15.40 15.40 0.0M
2024-05-22 15.55 15.72 15.55 15.64 0.0M
2024-05-21 15.71 15.71 15.67 15.67 0.0M
2024-05-20 15.64 15.78 15.64 15.78 0.0M
2024-05-17 15.68 15.70 15.66 15.66 0.0M
2024-05-16 15.75 15.75 15.67 15.68 0.0M
2024-05-15 15.67 15.75 15.67 15.75 0.0M
2024-05-14 15.47 15.66 15.47 15.65 0.0M
2024-05-13 15.33 15.44 15.33 15.41 0.0M
2024-05-10 15.18 15.33 15.18 15.33 0.0M
2024-05-09 15.00 15.11 15.00 15.09 0.0M
2024-05-08 15.06 15.06 14.96 14.96 0.0M
2024-05-07 15.28 15.31 15.24 15.24 0.0M
2024-05-06 15.00 15.20 15.00 15.20 0.0M
2024-05-03 15.00 15.09 15.00 15.09 0.0M
2024-05-02 14.77 14.89 14.75 14.89 0.0M
2024-05-01 14.60 14.61 14.58 14.58 0.0M
2024-04-30 14.70 14.70 14.55 14.55 0.0M
2024-04-29 14.78 14.87 14.78 14.87 0.0M
2024-04-26 14.48 14.65 14.48 14.63 0.0M
2024-04-25 14.35 14.52 14.35 14.50 0.0M
2024-04-24 14.61 14.64 14.61 14.61 0.0M
2024-04-23 14.67 14.69 14.64 14.64 0.0M
2024-04-22 14.47 14.56 14.47 14.56 0.0M
2024-04-19 14.50 14.50 14.37 14.38 0.0M
2024-04-18 14.54 14.54 14.47 14.47 0.0M
2024-04-17 14.56 14.60 14.53 14.53 0.0M
2024-04-16 14.53 14.60 14.53 14.56 0.0M
2024-04-15 14.81 14.82 14.53 14.53 0.0M
2024-04-12 14.98 14.98 14.85 14.85 0.0M
2024-04-11 15.29 15.29 15.07 15.18 0.0M
2024-04-10 15.11 15.13 15.06 15.11 0.0M
2024-04-09 15.34 15.42 15.34 15.41 0.0M
2024-04-08 15.24 15.35 15.24 15.33 0.0M
2024-04-05 15.22 15.27 15.22 15.25 0.0M
2024-04-04 15.42 15.45 15.18 15.18 0.0M
2024-04-03 15.15 15.30 15.15 15.28 0.0M
2024-04-02 15.24 15.31 15.24 15.31 0.0M
2024-04-01 15.42 15.53 15.42 15.47 0.0M
2024-03-28 15.54 15.55 15.50 15.50 0.0M
2024-03-27 15.46 15.54 15.46 15.54 0.0M
2024-03-26 15.41 15.45 15.37 15.37 0.0M
2024-03-25 15.23 15.32 15.23 15.31 0.0M
2024-03-22 15.57 15.57 15.48 15.48 0.0M
2024-03-21 15.48 15.66 15.48 15.55 0.0M
2024-03-20 15.38 15.62 15.38 15.62 0.0M
2024-03-19 15.32 15.44 15.32 15.42 0.0M
2024-03-18 15.32 15.47 15.32 15.42 0.0M
2024-03-15 15.32 15.33 15.27 15.27 0.0M
2024-03-14 15.53 15.53 15.35 15.38 0.0M
2024-03-13 15.64 15.64 15.58 15.58 0.0M
2024-03-12 15.47 15.55 15.47 15.55 0.0M
2024-03-11 15.30 15.57 15.30 15.47 0.0M
2024-03-08 15.29 15.42 15.27 15.27 0.0M
2024-03-07 15.29 15.35 15.29 15.33 0.0M
2024-03-06 15.17 15.34 15.17 15.23 0.0M
2024-03-05 15.06 15.12 15.03 15.08 0.0M
2024-03-04 15.49 15.49 15.25 15.25 0.0M
2024-03-01 15.58 15.65 15.58 15.62 0.0M
2024-02-29 15.46 15.46 15.36 15.36 0.0M
2024-02-28 15.48 15.48 15.37 15.38 0.0M
2024-02-27 15.56 15.64 15.56 15.61 0.0M
2024-02-26 15.56 15.72 15.56 15.65 0.0M
2024-02-23 15.61 15.70 15.61 15.62 0.0M
2024-02-22 15.66 15.76 15.65 15.72 0.0M
2024-02-21 15.45 15.61 15.45 15.56 0.0M
2024-02-20 15.92 15.92 15.55 15.59 0.0M
2024-02-16 15.91 16.07 15.91 15.98 0.0M
2024-02-15 15.93 16.15 15.93 16.12 0.0M
2024-02-14 15.83 16.00 15.83 16.00 0.0M
2024-02-13 15.49 15.61 15.49 15.55 0.0M
2024-02-12 15.76 15.95 15.76 15.81 0.0M
2024-02-09 15.71 15.84 15.71 15.81 0.0M
2024-02-08 15.94 15.94 15.88 15.91 0.0M
2024-02-07 15.87 15.87 15.80 15.82 0.0M
2024-02-06 15.62 15.83 15.62 15.83 0.0M
2024-02-05 15.64 15.69 15.54 15.62 0.0M
2024-02-02 15.68 15.79 15.66 15.77 0.0M
2024-02-01 15.40 15.54 15.40 15.54 0.0M
2024-01-31 15.34 15.58 15.34 15.45 0.0M
2024-01-30 15.58 15.63 15.52 15.52 0.0M
2024-01-29 15.36 15.60 15.36 15.58 0.0M
2024-01-26 15.47 15.49 15.40 15.40 0.0M
2024-01-25 15.46 15.46 15.38 15.41 0.0M
2024-01-24 15.44 15.50 15.36 15.36 0.0M
2024-01-23 15.21 15.40 15.21 15.40 0.0M
2024-01-22 15.11 15.34 15.11 15.25 0.0M
2024-01-19 15.09 15.19 15.09 15.16 0.0M
2024-01-18 15.09 15.17 15.09 15.17 0.0M
2024-01-17 15.00 15.00 14.92 14.98 0.0M
2024-01-16 15.50 15.50 15.27 15.27 0.0M
2024-01-12 15.80 15.80 15.75 15.75 0.0M
2024-01-11 15.67 15.77 15.67 15.75 0.0M
2024-01-10 15.74 15.82 15.72 15.72 0.0M
2024-01-09 15.53 15.57 15.50 15.50 0.0M
2024-01-08 15.07 15.40 15.07 15.40 0.0M
2024-01-05 15.07 15.29 15.07 15.14 0.0M
2024-01-04 15.17 15.28 15.17 15.25 0.0M
2024-01-03 15.20 15.25 15.17 15.18 0.0M
2024-01-02 15.59 15.59 15.33 15.33 0.0M