Roundhill Investments - V... (NERD)
NASDAQ: NERD
· Real-Time Price · USD
28.13
0.07 (0.23%)
At close: Sep 10, 2025, 12:26 PM
NERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 26.18 | 26.67 | 26.18 | 26.67 | 26.67 | -0.56% | 4,700 |
| Aug 29, 2025 | 26.87 | 26.87 | 26.73 | 26.82 | 26.82 | -1.18% | 2,502 |
| Aug 28, 2025 | 27.01 | 27.14 | 27.01 | 27.14 | 27.14 | 1.00% | 3,307 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.78 | 26.87 | 26.87 | -0.85% | 7,038 |
| Aug 26, 2025 | 26.90 | 27.12 | 26.22 | 27.10 | 27.10 | 0.48% | 6,500 |
| Aug 25, 2025 | 26.90 | 27.05 | 26.90 | 26.97 | 26.97 | 0.11% | 6,223 |
| Aug 22, 2025 | 26.68 | 27.05 | 26.68 | 26.94 | 26.94 | 2.32% | 4,500 |
| Aug 21, 2025 | 26.40 | 26.47 | 26.30 | 26.33 | 26.33 | -0.30% | 9,800 |
| Aug 20, 2025 | 26.48 | 26.48 | 26.11 | 26.41 | 26.41 | -1.09% | 11,759 |
| Aug 19, 2025 | 27.03 | 27.03 | 26.68 | 26.70 | 26.70 | -1.73% | 6,805 |
| Aug 18, 2025 | 27.06 | 27.17 | 26.96 | 27.17 | 27.17 | 0.59% | 3,914 |
| 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 |