Roundhill Video Games ETF (NERD)

NERD
🏛️ États-Unis →
27.97
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 24.93 25.15 24.84 24.84 0.0M
2021-12-30 24.49 25.25 24.49 25.05 0.0M
2021-12-29 24.84 24.84 24.43 24.50 0.0M
2021-12-28 25.04 25.07 24.85 24.85 0.0M
2021-12-27 25.21 25.28 25.06 25.08 0.0M
2021-12-23 25.19 25.37 24.98 25.29 0.0M
2021-12-22 25.11 25.26 24.99 25.18 0.0M
2021-12-21 24.58 25.16 24.58 25.16 0.0M
2021-12-20 24.35 24.49 24.21 24.32 0.0M
2021-12-17 24.46 24.79 24.46 24.74 0.0M
2021-12-16 24.90 25.04 24.56 24.63 0.0M
2021-12-15 24.51 24.88 24.17 24.88 0.0M
2021-12-14 24.55 24.76 24.49 24.63 0.0M
2021-12-13 25.15 25.15 24.78 24.88 0.0M
2021-12-10 25.45 25.45 25.25 25.38 0.0M
2021-12-09 25.91 26.00 25.47 25.54 0.0M
2021-12-08 25.72 26.17 25.72 26.03 0.0M
2021-12-07 25.41 25.81 25.41 25.72 0.0M
2021-12-06 24.55 24.96 24.26 24.94 0.0M
2021-12-03 25.38 25.38 24.55 24.82 0.0M
2021-12-02 25.52 25.60 25.20 25.34 0.0M
2021-12-01 26.59 26.59 25.57 25.57 0.0M
2021-11-30 26.37 26.58 26.02 26.32 0.0M
2021-11-29 26.77 26.77 26.44 26.53 0.0M
2021-11-26 26.52 26.66 26.43 26.56 0.0M
2021-11-24 26.79 27.11 26.72 27.11 0.0M
2021-11-23 26.96 27.05 26.75 26.94 0.0M
2021-11-22 27.81 27.81 27.10 27.28 0.0M
2021-11-19 28.07 28.28 27.95 27.98 0.1M
2021-11-18 28.35 28.41 28.03 28.23 0.0M
2021-11-17 28.87 28.87 28.43 28.50 0.0M
2021-11-16 29.09 29.20 28.90 29.00 0.1M
2021-11-15 29.20 29.20 28.71 28.89 0.0M
2021-11-12 28.77 29.13 28.72 29.11 0.0M
2021-11-11 28.27 28.88 28.27 28.68 0.0M
2021-11-10 27.87 28.22 27.63 27.74 0.0M
2021-11-09 27.85 28.09 27.71 27.87 0.0M
2021-11-08 27.28 27.56 27.21 27.46 0.0M
2021-11-05 27.30 27.37 27.03 27.18 0.0M
2021-11-04 27.25 27.38 27.06 27.15 0.0M
2021-11-03 27.03 27.37 27.03 27.35 0.0M
2021-11-02 27.37 27.37 27.12 27.17 0.0M
2021-11-01 26.81 27.47 26.81 27.47 0.0M
2021-10-29 26.77 26.88 26.52 26.61 0.0M
2021-10-28 26.74 26.94 26.61 26.94 0.0M
2021-10-27 26.83 27.04 26.77 26.77 0.0M
2021-10-26 27.39 27.39 26.80 26.92 0.0M
2021-10-25 27.22 27.25 26.95 27.17 0.0M
2021-10-22 27.38 27.51 27.08 27.12 0.0M
2021-10-21 26.97 27.30 26.97 27.19 0.0M
2021-10-20 27.29 27.30 27.03 27.09 0.0M
2021-10-19 26.77 27.16 26.77 27.16 0.0M
2021-10-18 26.32 26.69 26.32 26.56 0.0M
2021-10-15 26.41 26.41 26.26 26.32 0.0M
2021-10-14 26.55 26.55 26.29 26.42 0.0M
2021-10-13 26.16 26.50 26.16 26.46 0.0M
2021-10-12 26.01 26.10 25.91 25.97 0.0M
2021-10-11 26.01 26.23 25.91 25.91 0.0M
2021-10-08 25.94 26.16 25.93 25.98 0.0M
2021-10-07 25.34 26.00 25.34 25.86 0.0M
2021-10-06 24.73 24.98 24.67 24.88 0.0M
2021-10-05 24.92 25.26 24.92 25.16 0.0M
2021-10-04 25.21 25.21 24.83 24.90 0.0M
2021-10-01 25.59 25.61 25.26 25.48 0.0M
2021-09-30 25.51 25.78 25.51 25.69 0.0M
2021-09-29 25.62 25.71 25.29 25.29 0.0M
2021-09-28 26.01 26.09 25.58 25.59 0.0M
2021-09-27 26.20 26.42 26.10 26.38 0.0M
2021-09-24 26.45 26.52 26.32 26.48 0.0M
2021-09-23 26.48 26.68 26.48 26.67 0.0M
2021-09-22 26.05 26.36 26.05 26.24 0.0M
2021-09-21 26.16 26.16 25.91 25.95 0.0M
2021-09-20 26.30 26.38 25.78 25.96 0.0M
2021-09-17 27.02 27.04 26.79 26.92 0.0M
2021-09-16 26.99 27.13 26.84 27.09 0.0M
2021-09-15 27.22 27.26 27.02 27.25 0.0M
2021-09-14 27.51 27.53 27.29 27.33 0.0M
2021-09-13 27.70 27.71 27.36 27.54 0.0M
2021-09-10 27.99 27.99 27.72 27.72 0.0M
2021-09-09 27.94 28.18 27.85 28.00 0.0M
2021-09-08 28.73 28.73 28.24 28.40 0.0M
2021-09-07 28.96 29.14 28.92 28.97 0.0M
2021-09-03 28.77 28.97 28.75 28.90 0.0M
2021-09-02 28.74 28.89 28.65 28.73 0.0M
2021-09-01 28.58 28.78 28.58 28.61 0.0M
2021-08-31 28.00 28.30 28.00 28.23 0.0M
2021-08-30 27.45 27.64 27.32 27.64 0.0M
2021-08-27 27.44 27.62 27.42 27.59 0.0M
2021-08-26 27.48 27.65 27.29 27.35 0.0M
2021-08-25 27.66 27.66 27.56 27.62 0.0M
2021-08-24 27.57 27.87 27.57 27.85 0.0M
2021-08-23 26.83 27.24 26.83 27.21 0.0M
2021-08-20 26.50 26.83 26.50 26.64 0.0M
2021-08-19 26.38 26.68 26.38 26.51 0.0M
2021-08-18 26.74 27.00 26.74 26.78 0.0M
2021-08-17 26.35 26.70 26.28 26.62 0.0M
2021-08-16 27.01 27.02 26.61 26.70 0.0M
2021-08-13 27.40 27.41 27.27 27.28 0.0M
2021-08-12 27.49 27.57 27.41 27.57 0.0M
2021-08-11 27.62 27.62 27.35 27.56 0.0M
2021-08-10 27.80 27.80 27.38 27.42 0.0M
2021-08-09 27.44 27.90 27.43 27.86 0.0M
2021-08-06 27.46 27.50 27.26 27.32 0.0M
2021-08-05 27.52 27.63 27.47 27.54 0.0M
2021-08-04 27.58 27.77 27.50 27.54 0.0M
2021-08-03 27.85 27.85 27.35 27.53 0.0M
2021-08-02 28.52 28.66 28.43 28.51 0.0M
2021-07-30 28.26 28.57 28.07 28.39 0.0M
2021-07-29 28.74 28.81 28.52 28.65 0.0M
2021-07-28 28.06 28.61 28.06 28.58 0.0M
2021-07-27 28.18 28.25 27.45 27.81 0.0M
2021-07-26 28.63 28.88 28.42 28.45 0.0M
2021-07-23 29.05 29.05 28.68 28.92 0.0M
2021-07-22 29.31 29.38 29.07 29.19 0.0M
2021-07-21 28.97 29.25 28.94 29.22 0.0M
2021-07-20 28.75 29.05 28.50 28.96 0.0M
2021-07-19 28.80 29.05 28.68 28.91 0.0M
2021-07-16 29.67 29.70 29.20 29.24 0.0M
2021-07-15 29.71 29.89 29.40 29.55 0.0M
2021-07-14 30.19 30.19 29.73 29.75 0.0M
2021-07-13 30.00 30.21 29.96 29.99 0.0M
2021-07-12 30.18 30.18 29.84 29.94 0.0M
2021-07-09 29.99 30.14 29.69 30.10 0.0M
2021-07-08 29.71 29.98 29.58 29.90 0.0M
2021-07-07 30.95 30.95 30.30 30.35 0.0M
2021-07-06 31.21 31.26 30.84 30.87 0.0M
2021-07-02 31.46 31.54 31.24 31.36 0.0M
2021-07-01 31.53 31.58 31.22 31.38 0.0M
2021-06-30 31.75 31.75 31.54 31.54 0.0M
2021-06-29 31.58 31.87 31.52 31.87 0.0M
2021-06-28 31.41 31.79 31.41 31.70 0.0M
2021-06-25 31.45 31.59 31.27 31.28 0.0M
2021-06-24 31.39 31.59 31.32 31.37 0.0M
2021-06-23 31.05 31.31 31.05 31.14 0.0M
2021-06-22 30.89 31.06 30.85 30.92 0.0M
2021-06-21 31.30 31.30 30.93 31.19 0.0M
2021-06-18 31.54 31.61 31.34 31.37 0.0M
2021-06-17 31.35 31.84 31.35 31.62 0.0M
2021-06-16 31.79 31.87 31.18 31.47 0.0M
2021-06-15 32.46 32.52 31.80 31.86 0.0M
2021-06-14 32.45 32.79 32.28 32.52 0.0M
2021-06-11 32.08 32.23 31.96 32.20 0.0M
2021-06-10 32.22 32.39 32.17 32.31 0.0M
2021-06-09 32.48 32.67 32.21 32.25 0.0M
2021-06-08 31.98 32.28 31.98 32.24 0.0M
2021-06-07 31.66 31.81 31.54 31.80 0.0M
2021-06-04 31.70 31.83 31.62 31.72 0.0M
2021-06-03 31.81 31.91 31.66 31.69 0.0M
2021-06-02 32.09 32.20 31.98 32.20 0.0M
2021-06-01 32.20 32.25 31.88 32.15 0.0M
2021-05-28 31.75 32.02 31.75 31.83 0.0M
2021-05-27 31.46 31.76 31.35 31.72 0.0M
2021-05-26 31.35 31.58 31.35 31.52 0.0M
2021-05-25 31.32 31.32 31.12 31.19 0.0M
2021-05-24 30.83 30.96 30.75 30.89 0.0M
2021-05-21 31.01 31.01 30.68 30.68 0.0M
2021-05-20 30.59 31.19 30.59 31.00 0.0M
2021-05-19 29.84 30.40 29.74 30.39 0.0M
2021-05-18 30.09 30.61 30.05 30.34 0.0M
2021-05-17 29.51 29.75 29.42 29.73 0.0M
2021-05-14 29.49 30.00 29.45 29.99 0.0M
2021-05-13 29.79 29.79 28.89 29.15 0.1M
2021-05-12 30.17 30.31 29.59 29.66 0.0M
2021-05-11 29.76 30.70 29.62 30.63 0.1M
2021-05-10 31.58 31.58 30.79 30.79 0.1M
2021-05-07 31.79 32.04 31.73 31.87 0.0M
2021-05-06 31.45 31.50 31.09 31.44 0.0M
2021-05-05 31.76 31.92 31.55 31.65 0.0M
2021-05-04 31.87 31.91 31.09 31.42 0.1M
2021-05-03 32.46 32.48 32.12 32.15 0.0M
2021-04-30 32.54 32.79 32.36 32.45 0.0M
2021-04-29 33.35 33.36 32.72 32.96 0.0M
2021-04-28 33.16 33.35 32.92 33.24 0.0M
2021-04-27 33.50 33.55 33.31 33.31 0.0M
2021-04-26 33.17 33.65 33.14 33.65 0.0M
2021-04-23 32.89 33.25 32.89 33.23 0.0M
2021-04-22 32.46 32.89 32.45 32.58 0.0M
2021-04-21 31.79 32.42 31.78 32.42 0.0M
2021-04-20 32.23 32.25 31.73 31.95 0.0M
2021-04-19 32.51 32.90 32.32 32.50 0.0M
2021-04-16 32.81 32.88 32.61 32.74 0.0M
2021-04-15 32.95 32.95 32.72 32.78 0.0M
2021-04-14 32.82 32.93 32.60 32.63 0.0M
2021-04-13 32.45 32.70 32.43 32.64 0.0M
2021-04-12 32.47 32.47 32.19 32.32 0.0M
2021-04-09 32.84 32.84 32.63 32.72 0.0M
2021-04-08 32.99 33.06 32.83 32.94 0.0M
2021-04-07 32.62 32.66 32.39 32.47 0.1M
2021-04-06 32.74 33.13 32.71 33.01 0.0M
2021-04-05 32.83 32.90 32.56 32.74 0.1M
2021-04-01 32.45 32.82 32.45 32.59 0.0M
2021-03-31 31.65 32.06 31.65 31.89 0.0M
2021-03-30 31.19 31.54 31.03 31.54 0.0M
2021-03-29 31.37 31.59 31.14 31.31 0.0M
2021-03-26 31.38 31.60 30.82 31.40 0.0M
2021-03-25 30.55 31.09 30.52 31.04 0.1M
2021-03-24 32.04 32.04 30.74 30.76 0.1M
2021-03-23 32.49 32.49 31.92 32.00 0.0M
2021-03-22 32.60 32.83 32.50 32.55 0.0M
2021-03-19 31.91 32.46 31.71 32.39 0.0M
2021-03-18 32.31 32.60 31.84 31.92 0.0M
2021-03-17 32.64 32.95 32.09 32.80 0.0M
2021-03-16 33.35 33.69 32.87 33.18 0.1M
2021-03-15 32.60 32.97 32.53 32.94 0.1M
2021-03-12 32.33 32.66 31.95 32.65 0.1M
2021-03-11 32.52 32.96 32.43 32.88 0.1M
2021-03-10 32.42 32.69 31.45 31.62 0.1M
2021-03-09 31.69 32.30 31.69 32.16 0.1M
2021-03-08 31.60 31.99 30.53 30.67 0.1M
2021-03-05 32.75 32.75 30.83 32.15 0.2M
2021-03-04 33.41 33.57 31.93 32.62 0.2M
2021-03-03 34.97 35.01 33.81 33.92 0.1M
2021-03-02 35.25 35.39 34.71 34.75 0.1M
2021-03-01 34.50 35.23 34.48 35.23 0.1M
2021-02-26 34.22 34.48 33.40 33.76 0.1M
2021-02-25 35.48 35.80 34.28 34.42 0.1M
2021-02-24 34.91 35.37 34.66 35.36 0.1M
2021-02-23 34.75 35.43 33.68 35.36 0.2M
2021-02-22 36.77 36.93 35.88 35.89 0.1M
2021-02-19 37.41 37.91 37.29 37.39 0.1M
2021-02-18 37.23 37.28 36.66 37.07 0.1M
2021-02-17 38.59 38.95 37.30 37.96 0.2M
2021-02-16 39.13 39.38 38.46 38.82 0.2M
2021-02-12 38.20 38.83 38.02 38.78 0.2M
2021-02-11 37.67 38.53 37.47 38.28 0.1M
2021-02-10 37.43 37.53 36.51 37.38 0.2M
2021-02-09 36.95 37.19 36.77 37.14 0.1M
2021-02-08 36.85 36.85 36.48 36.76 0.2M
2021-02-05 35.71 36.47 35.45 36.35 0.2M
2021-02-04 35.36 35.48 35.14 35.40 0.1M
2021-02-03 34.44 34.76 34.38 34.66 0.1M
2021-02-02 34.15 34.30 33.81 34.18 0.1M
2021-02-01 33.34 33.65 33.27 33.65 0.1M
2021-01-29 33.00 33.45 32.63 32.94 0.1M
2021-01-28 33.16 33.55 33.11 33.25 0.0M
2021-01-27 33.54 34.23 33.20 33.33 0.1M
2021-01-26 34.19 34.21 33.91 34.09 0.0M
2021-01-25 34.68 34.77 33.64 34.24 0.1M
2021-01-22 33.49 33.83 33.36 33.81 0.1M
2021-01-21 33.44 33.51 33.15 33.49 0.1M
2021-01-20 33.33 33.39 33.11 33.33 0.0M
2021-01-19 32.30 32.81 32.30 32.81 0.1M
2021-01-15 32.60 32.60 31.86 32.06 0.1M
2021-01-14 32.72 32.83 32.61 32.65 0.1M
2021-01-13 32.00 32.44 31.99 32.29 0.1M
2021-01-12 31.51 31.72 31.42 31.68 0.1M
2021-01-11 31.25 31.49 31.04 31.27 0.0M
2021-01-08 31.52 31.61 31.21 31.49 0.0M
2021-01-07 30.80 31.17 30.75 31.16 0.1M
2021-01-06 30.82 31.14 30.66 30.75 0.1M
2021-01-05 30.43 31.17 30.43 31.15 0.0M
2021-01-04 30.67 30.79 30.05 30.27 0.1M