Video Games ETF (NERD)
NASDAQ: NERD
· Real-Time Price · USD
26.76
-0.41 (-1.50%)
At close: Aug 19, 2025, 10:51 AM
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.06 | 27.17 | 26.96 | 27.17 | 27.17 | 0.59% | 3,910 |
| Aug 15, 2025 | 26.99 | 27.01 | 26.87 | 27.01 | 27.01 | -0.33% | 4,205 |
| Aug 14, 2025 | 27.12 | 27.25 | 27.07 | 27.10 | 27.10 | -0.95% | 3,788 |
| Aug 13, 2025 | 27.55 | 27.55 | 27.20 | 27.36 | 27.36 | -1.01% | 5,600 |
| Aug 12, 2025 | 27.41 | 27.64 | 27.41 | 27.64 | 27.64 | 1.25% | 4,900 |
| Aug 11, 2025 | 27.08 | 27.40 | 27.08 | 27.30 | 27.30 | 0.63% | 7,436 |
| Aug 8, 2025 | 27.14 | 27.23 | 27.11 | 27.13 | 27.13 | 0.52% | 2,828 |
| Aug 7, 2025 | 26.74 | 27.06 | 26.70 | 26.99 | 26.99 | 2.31% | 16,147 |
| Aug 6, 2025 | 26.26 | 26.38 | 26.11 | 26.38 | 26.38 | 1.54% | 3,740 |
| Aug 5, 2025 | 26.17 | 26.17 | 25.98 | 25.98 | 25.98 | -0.38% | 3,442 |
| Aug 4, 2025 | 25.74 | 26.08 | 25.74 | 26.08 | 26.08 | 3.33% | 13,600 |
| Aug 1, 2025 | 25.42 | 25.42 | 25.12 | 25.24 | 25.24 | -1.29% | 15,533 |
| Jul 31, 2025 | 25.76 | 25.78 | 25.57 | 25.57 | 25.57 | 1.15% | 4,022 |
| Jul 30, 2025 | 25.07 | 25.40 | 25.07 | 25.28 | 25.28 | 0.64% | 4,000 |
| Jul 29, 2025 | 25.43 | 25.43 | 25.12 | 25.12 | 25.12 | -0.67% | 3,600 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.17 | 25.29 | 25.29 | -0.82% | 31,922 |
| Jul 25, 2025 | 25.32 | 25.52 | 25.32 | 25.50 | 25.50 | -0.31% | 2,802 |
| Jul 24, 2025 | 25.65 | 25.69 | 25.58 | 25.58 | 25.58 | -0.70% | 3,400 |
| Jul 23, 2025 | 25.66 | 25.76 | 25.61 | 25.76 | 25.76 | 0.59% | 2,329 |
| Jul 22, 2025 | 25.76 | 25.76 | 25.41 | 25.61 | 25.61 | -1.58% | 9,143 |