Roundhill Investments - V... (NERD)
NASDAQ: NERD
· Real-Time Price · USD
28.13
0.10 (0.34%)
At close: Oct 01, 2025, 3:37 PM
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.15 | 28.15 | 27.87 | 28.03 | n/a | -0.95% | 2,409 |
| Sep 29, 2025 | 28.30 | 28.34 | 28.22 | 28.30 | 28.30 | 1.18% | 7,028 |
| Sep 26, 2025 | 27.44 | 27.97 | 27.44 | 27.97 | 27.97 | 1.71% | 9,900 |
| Sep 25, 2025 | 27.46 | 27.55 | 27.38 | 27.50 | 27.50 | -0.69% | 2,508 |
| Sep 24, 2025 | 27.83 | 27.83 | 27.66 | 27.69 | 27.69 | -1.25% | 4,802 |
| Sep 23, 2025 | 28.22 | 28.22 | 28.04 | 28.04 | 28.04 | -0.92% | 2,600 |
| Sep 22, 2025 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 0.32% | 1,836 |
| Sep 19, 2025 | 28.26 | 28.26 | 28.16 | 28.21 | 28.21 | -1.40% | 10,900 |
| Sep 18, 2025 | 28.60 | 28.66 | 28.58 | 28.61 | 28.61 | -0.31% | 4,400 |
| Sep 17, 2025 | 28.52 | 28.70 | 28.47 | 28.70 | 28.70 | 0.24% | 1,962 |
| Sep 16, 2025 | 28.70 | 28.70 | 28.52 | 28.63 | 28.63 | -0.49% | 4,100 |
| Sep 15, 2025 | 28.67 | 28.81 | 28.59 | 28.77 | 28.77 | 1.30% | 35,406 |
| Sep 12, 2025 | 28.46 | 28.46 | 27.83 | 28.40 | 28.40 | 0.14% | 4,779 |
| Sep 11, 2025 | 28.38 | 28.38 | 28.32 | 28.36 | 28.36 | 1.00% | 1,347 |
| Sep 10, 2025 | 28.13 | 28.22 | 28.00 | 28.08 | 28.08 | 0.07% | 5,137 |
| Sep 9, 2025 | 27.96 | 28.06 | 27.92 | 28.06 | 28.06 | 0.18% | 5,533 |
| Sep 8, 2025 | 27.72 | 28.01 | 27.72 | 28.01 | 28.01 | 3.40% | 14,058 |
| Sep 5, 2025 | 27.14 | 27.14 | 26.83 | 27.09 | 27.09 | -0.04% | 1,853 |
| Sep 4, 2025 | 27.03 | 27.11 | 26.90 | 27.10 | 27.10 | 0.93% | 2,031 |
| Sep 3, 2025 | 26.87 | 26.90 | 26.80 | 26.85 | 26.85 | 0.67% | 6,708 |
Page 1 of 80