MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NERD — Roundhill Video Games ETF
Cboe BZXRoundhill Video Games ETF
$22.31
-0.07(-0.32%)
- O
- 22.17
- H
- 22.31
- L
- 22.17
- V
- 5.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.31
Period Return+3.96%
Period High$28.81
Period Low$19.01
Avg Daily Volume4.2K
Total Trading Days365
NERD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.17 | $22.31 | $22.17 | $22.31 | $-0.07 | -0.32% | 5,625 | $22.22 | $22.17 $22.31 |
| Oct 2, 2026 | $22.43 | $22.43 | $22.28 | $22.38 | +$0.11 | +0.50% | 748 | $22.32 | $22.28 $22.43 |
| Oct 1, 2026 | $22.25 | $22.27 | $22.25 | $22.27 | +$0.16 | +0.74% | 2,158 | $22.25 | $22.25 $22.27 |
| Sep 30, 2026 | $22.14 | $22.14 | $22.11 | $22.11 | +$0.17 | +0.79% | 558 | $22.12 | $22.11 $22.14 |
| Sep 29, 2026 | $21.97 | $21.97 | $21.93 | $21.93 | $-0.06 | -0.27% | 869 | $21.95 | $21.93 $21.97 |
| Sep 28, 2026 | $22.05 | $22.05 | $21.98 | $21.99 | $-0.07 | -0.31% | 1,447 | $22.01 | $21.98 $22.05 |
| Sep 25, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | $-0.14 | -0.61% | 501 | $22.06 | $22.06 $22.06 |
| Sep 24, 2026 | $22.31 | $22.43 | $22.12 | $22.20 | $-0.26 | -1.15% | 1,181 | $22.22 | $22.12 $22.43 |
| Sep 23, 2026 | $22.40 | $22.45 | $22.36 | $22.45 | $-0.27 | -1.20% | 697 | $22.36 | $22.36 $22.45 |
| Sep 22, 2026 | $22.83 | $22.83 | $22.67 | $22.73 | +$0.07 | +0.32% | 1,178 | $22.71 | $22.67 $22.83 |
| Sep 21, 2026 | $22.51 | $22.66 | $22.51 | $22.66 | +$0.32 | +1.45% | 634 | $22.60 | $22.51 $22.66 |
| Sep 18, 2026 | $22.27 | $22.33 | $22.27 | $22.33 | $-0.19 | -0.86% | 591 | $22.30 | $22.27 $22.33 |
| Sep 17, 2026 | $22.54 | $22.54 | $22.52 | $22.52 | +$0.23 | +1.03% | 733 | $22.54 | $22.52 $22.54 |
| Sep 16, 2026 | $22.51 | $22.51 | $22.22 | $22.29 | $-0.42 | -1.86% | 1,096 | $22.37 | $22.22 $22.51 |
| Sep 15, 2026 | $22.69 | $22.75 | $22.69 | $22.72 | $-0.28 | -1.24% | 940 | $22.73 | $22.69 $22.75 |
| Sep 14, 2026 | $22.77 | $23.04 | $22.77 | $23.00 | +$0.46 | +2.02% | 2,433 | $22.88 | $22.77 $23.04 |
| Sep 11, 2026 | $22.59 | $22.59 | $22.54 | $22.55 | +$0.51 | +2.31% | 740 | $22.57 | $22.54 $22.59 |
| Sep 10, 2026 | $21.94 | $22.09 | $21.94 | $22.04 | $-0.02 | -0.11% | 6,524 | $22.03 | $21.94 $22.09 |
| Sep 9, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | $-0.51 | -2.27% | 65 | $22.22 | $22.06 $22.06 |
| Sep 8, 2026 | $22.47 | $22.58 | $22.47 | $22.58 | $-0.04 | -0.17% | 844 | $22.51 | $22.47 $22.58 |
| Sep 4, 2026 | $22.52 | $22.61 | $22.52 | $22.61 | +$0.21 | +0.93% | 894 | $22.52 | $22.52 $22.61 |
| Sep 3, 2026 | $22.42 | $22.49 | $22.41 | $22.41 | +$0.07 | +0.32% | 2,096 | $22.45 | $22.41 $22.49 |
| Sep 2, 2026 | $22.29 | $22.33 | $22.29 | $22.33 | $-0.02 | -0.10% | 345 | $22.30 | $22.29 $22.33 |
| Sep 1, 2026 | $22.56 | $22.56 | $22.36 | $22.36 | $-0.10 | -0.46% | 693 | $22.44 | $22.36 $22.56 |
| Aug 31, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.09 | -0.42% | 176 | $22.51 | $22.46 $22.46 |
| Aug 28, 2026 | $22.64 | $22.64 | $22.56 | $22.56 | +$0.21 | +0.96% | 1,683 | $22.60 | $22.56 $22.64 |
| Aug 27, 2026 | $22.32 | $22.34 | $22.32 | $22.34 | $-0.14 | -0.62% | 941 | $22.33 | $22.32 $22.34 |
| Aug 26, 2026 | $22.56 | $22.58 | $22.48 | $22.48 | $-0.25 | -1.10% | 2,176 | $22.51 | $22.48 $22.58 |
| Aug 25, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | +$0.23 | +1.04% | 92 | $22.65 | $22.73 $22.73 |
| Aug 24, 2026 | $22.62 | $22.62 | $22.50 | $22.50 | $-0.21 | -0.94% | 484 | $22.60 | $22.50 $22.62 |