Cboe BZX · NERD · ETF
Roundhill Video Games ETF (NERD) ETF price history
Every Cboe BZX trading session of Roundhill Video Games ETF from Jun 4, 2019 to Sep 28, 2026: 1,840 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NERD adjusted close, 2019 to 2026
- $37.26
- All time high, 2021
- $28.16
- 52 week high, $19.01 low
- 1,840
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
NERD key facts
- Roundhill Video Games ETF (NERD) closed at $21.99 on Sep 28, 2026 on Cboe BZX.
- NERD's all time high close is $37.26, set on Feb 16, 2021; its all time low close is $11.77 on Mar 20, 2020.
- NERD's 52 week range is $19.01 to $28.16.
- NERD returned -20.9% over the year to Sep 28, 2026 and -10.5% over five years.
- Since Jun 4, 2019 NERD returned +54%, +6.1% a year compounded.
- NERD's deepest drawdown was -65.6% from Feb 16, 2021 to Oct 14, 2022.
- DataCedar holds 1,840 daily sessions of NERD history from Jun 4, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NERD price chart, 2019 to 2026
NERD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +13.4% |
| 6 months | +8.6% |
| Year to date | -9.6% |
| 1 year | -20.9% |
| 3 years | +65.4% |
| 5 years | -10.5% |
| 10 years | n/a |
| Since Jun 4, 2019 | +54.1% |
| Compound annual growth, 7.3 years | +6.1% |
NERD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.26 on Feb 16, 2021
- All time low close
- $11.77 on Mar 20, 2020
- 52 week high
- $28.16 on Sep 29, 2025
- 52 week low
- $19.01 on Jun 25, 2026
- Deepest drawdown
- -65.6% from Feb 16, 2021 to Oct 14, 2022, not yet recovered
- Best single session
- +10.5% on Mar 16, 2022
- Worst single session
- -9.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +90%
- Worst calendar year
- 2022, -43%
NERD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 4, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.54 | $24.67 | $19.01 | $21.99 | -9.0% | 373K | 185 |
| 2025 | $19.79 | $28.63 | $17.74 | $24.17 | +23.1% | 1.6M | 250 |
| 2024 | $15.23 | $21.57 | $14.02 | $19.63 | +28.5% | 838.9K | 252 |
| 2023 | $13.71 | $15.85 | $12.78 | $15.27 | +12.9% | 1.1M | 250 |
| 2022 | $23.92 | $24.12 | $12.48 | $13.52 | -43.3% | 2.3M | 251 |
| 2021 | $29.44 | $37.80 | $23.20 | $23.85 | -17.6% | 9.7M | 252 |
| 2020 | $15.38 | $29.36 | $11.31 | $28.93 | +89.7% | 8.1M | 253 |
| 2019 | $14.11 | $15.27 | $13.52 | $15.25 | n/a | 1.6M | 147 |
NERD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.99 | -2.1% |
| August 2026 | $22.46 | +5.9% |
| July 2026 | $21.21 | +5.9% |
| June 2026 | $20.03 | -1.8% |
| May 2026 | $20.40 | -3.7% |
| April 2026 | $21.18 | +1.3% |
| March 2026 | $20.90 | -4.0% |
| February 2026 | $21.77 | -5.9% |
| January 2026 | $23.14 | -4.3% |
| December 2025 | $24.17 | -5.5% |
| November 2025 | $25.58 | -2.8% |
| October 2025 | $26.33 | -5.5% |
About the NERD data
Daily bars. 1,840 sessions from Jun 4, 2019 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NERD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- NEAR iShares Short Duration Bond Active ETF
- NEBX Tradr 2X Long NBIS Daily ETF
- NEHI NEOS Ethereum High Income ETF
- NELS Nelson Select ETF
- NFEB Innovator Growth-100 Power Buffer ETF - February
- NFLP Kurv Yield Premium Strategy Netflix (NFLX) ETF
- NFLU T-Rex 2X Long NFLX Daily Target ETF
- NFLW Roundhill NFLX WeeklyPay ETF
Common questions
NERD share price history
