Roundhill Esports & Digital Entertainment ETF (NQ: NERD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	18.84	19.00	18.84	18.99	10,206	-0.08(-0.42%)
Nov 14, 2024	19.16	19.16	19.07	19.07	882	+0.09(+0.47%)
Nov 13, 2024	19.06	19.06	18.93	18.98	3,871	-0.25(-1.30%)
Nov 12, 2024	19.16	19.28	19.16	19.23	1,943	-0.19(-0.98%)
Nov 11, 2024	19.37	19.42	19.15	19.42	6,509	-0.07(-0.36%)
Nov 08, 2024	19.19	19.49	19.19	19.49	4,275	+0.07(+0.36%)
Nov 07, 2024	19.01	19.42	19.01	19.42	5,141	+1.11(+6.06%)
Nov 06, 2024	18.24	18.31	18.24	18.31	3,281	+0.06(+0.33%)
Nov 05, 2024	17.95	18.28	17.95	18.25	2,715	+0.26(+1.45%)
Nov 04, 2024	18.08	18.08	17.99	17.99	2,748	-0.09(-0.50%)
Nov 01, 2024	18.02	18.14	18.02	18.08	920	-0.12(-0.66%)
Oct 31, 2024	18.15	18.20	18.10	18.20	3,945	+0.18(+1.00%)
Oct 30, 2024	18.00	18.13	18.00	18.02	2,824	+0.02(+0.11%)
Oct 29, 2024	17.93	18.00	17.93	18.00	3,044	+0.23(+1.29%)
Oct 28, 2024	17.55	17.81	17.55	17.77	2,728	+0.22(+1.25%)
Oct 25, 2024	17.58	17.61	17.53	17.55	1,409	+0.05(+0.29%)
Oct 24, 2024	17.53	17.61	17.50	17.50	1,114	-0.03(-0.17%)
Oct 23, 2024	17.63	17.63	17.47	17.53	967	-0.03(-0.17%)
Oct 22, 2024	17.53	17.56	17.53	17.56	1,995	-0.11(-0.59%)
Oct 21, 2024	17.68	17.68	17.56	17.66	6,379	+0.14(+0.83%)
Oct 18, 2024	17.48	17.55	17.48	17.52	2,541	+0.18(+1.04%)
Oct 17, 2024	17.57	17.58	17.34	17.34	3,448	-0.18(-1.03%)
Oct 16, 2024	17.53	17.55	17.49	17.52	2,367	-0.04(-0.23%)
Oct 15, 2024	17.53	17.73	17.53	17.56	2,652	-0.06(-0.34%)
Oct 14, 2024	17.63	17.66	17.62	17.62	1,263	-0.10(-0.56%)
Oct 11, 2024	17.70	17.72	17.69	17.72	441	-0.01(-0.06%)
Oct 10, 2024	17.55	17.73	17.55	17.73	623	-0.12(-0.67%)
Oct 09, 2024	17.88	17.93	17.85	17.85	1,040	-0.07(-0.39%)
Oct 08, 2024	17.92	17.97	17.92	17.92	1,731	-0.06(-0.33%)
Oct 07, 2024	17.94	18.00	17.91	17.98	2,910	+0.07(+0.36%)
Oct 04, 2024	17.91	17.91	17.91	17.91	447	+0.36(+2.08%)
Oct 03, 2024	17.51	17.55	17.51	17.55	855	-0.11(-0.62%)
Oct 02, 2024	17.62	17.72	17.62	17.66	852	-0.07(-0.39%)
Oct 01, 2024	17.70	17.80	17.62	17.73	1,480	-0.11(-0.62%)
Sep 30, 2024	17.77	17.91	17.77	17.84	2,467	+0.02(+0.11%)
Sep 27, 2024	17.87	18.05	17.82	17.82	1,976	-0.15(-0.83%)
Sep 26, 2024	17.97	18.00	17.88	17.97	4,160	+0.34(+1.93%)
Sep 25, 2024	17.77	17.82	17.63	17.63	8,468	-0.21(-1.18%)
Sep 24, 2024	17.67	17.85	17.66	17.84	2,452	+0.24(+1.36%)
Sep 23, 2024	17.56	17.60	17.56	17.60	1,106	+0.06(+0.34%)
Sep 20, 2024	17.22	17.54	17.22	17.54	1,608	-0.17(-0.96%)
Sep 19, 2024	17.77	17.77	17.71	17.71	2,065	+0.25(+1.40%)
Sep 18, 2024	17.51	17.61	17.46	17.46	1,701	-0.04(-0.20%)
Sep 17, 2024	17.53	17.53	17.48	17.50	1,153	+0.11(+0.63%)
Sep 16, 2024	17.35	17.43	17.35	17.39	2,587	+0.13(+0.75%)
Sep 13, 2024	17.16	17.34	17.16	17.26	976	+0.11(+0.64%)
Sep 12, 2024	16.75	17.19	16.75	17.15	3,133	+0.26(+1.54%)
Sep 11, 2024	16.79	16.93	16.79	16.89	2,016	+0.14(+0.84%)
Sep 10, 2024	16.79	16.83	16.71	16.75	2,451	-0.11(-0.65%)
Sep 09, 2024	16.91	16.91	16.83	16.86	3,976	+0.27(+1.63%)
Sep 06, 2024	16.63	16.63	16.58	16.59	481	-0.37(-2.18%)
Sep 05, 2024	16.95	16.98	16.90	16.96	1,318	+0.23(+1.37%)
Sep 04, 2024	16.66	16.78	16.66	16.73	2,468	+0.09(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.