Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roundhill Esports & Digital Entertainment ETF (NY: NERD )

14.95 UNCHANGED
Last Price Updated: 5:00 PM EST, Nov 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.52 15.63 15.52 15.60 8,646 +0.06(+0.41%)
Dec 30, 2019 15.58 15.61 15.52 15.54 8,044 +0.01(+0.04%)
Dec 27, 2019 15.52 15.58 15.51 15.53 21,512 +0.06(+0.38%)
Dec 26, 2019 15.50 15.51 15.45 15.48 5,504 +0.12(+0.81%)
Dec 24, 2019 15.42 15.42 15.35 15.35 3,923 -0.09(-0.56%)
Dec 23, 2019 15.45 15.49 15.41 15.44 4,296 +0.03(+0.16%)
Dec 20, 2019 15.32 15.42 15.32 15.41 3,923 +0.15(+0.98%)
Dec 19, 2019 15.23 15.30 15.23 15.26 8,867 +0.01(+0.06%)
Dec 18, 2019 15.26 15.26 15.21 15.25 5,144 +0.04(+0.26%)
Dec 17, 2019 15.19 15.24 15.14 15.21 12,077 +0.10(+0.64%)
Dec 16, 2019 15.07 15.15 15.07 15.12 8,758 +0.10(+0.64%)
Dec 13, 2019 15.17 15.20 15.02 15.02 3,923 -0.19(-1.26%)
Dec 12, 2019 15.00 15.22 14.97 15.21 12,316 +0.32(+2.18%)
Dec 11, 2019 14.82 14.90 14.78 14.89 9,320 +0.17(+1.18%)
Dec 10, 2019 14.67 14.72 14.67 14.72 5,852 +0.09(+0.60%)
Dec 09, 2019 14.79 14.79 14.62 14.63 4,425 -0.22(-1.46%)
Dec 06, 2019 14.80 14.85 14.80 14.85 7,640 +0.08(+0.51%)
Dec 05, 2019 14.77 14.77 14.69 14.77 4,587 +0.06(+0.42%)
Dec 04, 2019 14.69 14.72 14.64 14.71 4,546 +0.12(+0.83%)
Dec 03, 2019 14.53 14.59 14.48 14.59 8,168 -0.07(-0.46%)
Dec 02, 2019 14.73 14.73 14.56 14.65 7,040 -0.08(-0.54%)
Nov 29, 2019 14.81 14.81 14.73 14.73 1,961 -0.21(-1.42%)
Nov 27, 2019 14.92 14.94 14.83 14.94 7,950 +0.05(+0.32%)
Nov 26, 2019 14.87 14.91 14.82 14.90 8,923 +0.04(+0.26%)
Nov 25, 2019 14.80 14.88 14.80 14.86 5,150 +0.10(+0.65%)
Nov 22, 2019 14.75 14.81 14.75 14.76 6,195 -0.01(-0.10%)
Nov 21, 2019 14.80 14.80 14.76 14.77 7,425 +0.03(+0.23%)
Nov 20, 2019 14.68 14.83 14.68 14.74 25,214 +0.01(+0.07%)
Nov 19, 2019 14.89 14.89 14.67 14.73 4,850 -0.11(-0.73%)
Nov 18, 2019 14.82 14.87 14.77 14.84 3,723 +0.08(+0.57%)
Nov 15, 2019 14.74 14.77 14.73 14.75 3,717 +0.11(+0.76%)
Nov 14, 2019 14.69 14.69 14.62 14.64 4,597 -0.12(-0.79%)
Nov 13, 2019 14.77 14.82 14.76 14.76 4,926 -0.05(-0.33%)
Nov 12, 2019 14.85 14.94 14.77 14.81 20,807 +0.08(+0.54%)
Nov 11, 2019 14.77 14.77 14.73 14.73 11,141 -0.10(-0.68%)
Nov 08, 2019 14.87 14.87 14.76 14.83 7,950 -0.10(-0.70%)
Nov 07, 2019 15.01 15.04 14.93 14.93 4,779 +0.04(+0.25%)
Nov 06, 2019 15.07 15.07 14.90 14.90 6,574 -0.11(-0.76%)
Nov 05, 2019 15.19 15.19 15.01 15.01 10,971 -0.16(-1.02%)
Nov 04, 2019 15.05 15.17 15.03 15.17 9,141 +0.23(+1.56%)
Nov 01, 2019 14.89 14.96 14.84 14.93 12,287 +0.23(+1.58%)
Oct 31, 2019 14.66 14.70 14.57 14.70 13,619 +0.07(+0.46%)
Oct 30, 2019 14.62 14.64 14.49 14.63 16,341 +0.00(+0.00%)
Oct 29, 2019 14.62 14.67 14.58 14.63 9,677 +0.01(+0.07%)
Oct 28, 2019 14.57 14.64 14.57 14.62 2,032 +0.11(+0.75%)
Oct 25, 2019 14.43 14.54 14.43 14.52 3,510 +0.08(+0.54%)
Oct 24, 2019 14.47 14.48 14.40 14.44 6,451 +0.09(+0.65%)
Oct 23, 2019 14.18 14.36 14.18 14.34 4,565 +0.14(+0.95%)
Oct 22, 2019 14.43 14.43 14.21 14.21 4,123 -0.19(-1.34%)
Oct 21, 2019 14.38 14.45 14.34 14.40 4,074 +0.03(+0.20%)
Oct 18, 2019 14.50 14.50 14.30 14.37 2,994 -0.15(-1.03%)
Oct 17, 2019 14.64 14.64 14.52 14.52 3,363 -0.03(-0.23%)
Oct 16, 2019 14.57 14.57 14.52 14.56 1,977 -0.06(-0.42%)
Oct 15, 2019 14.50 14.62 14.47 14.62 2,349 +0.21(+1.43%)
Oct 14, 2019 14.52 14.52 14.41 14.41 1,576 -0.09(-0.60%)
Oct 11, 2019 14.40 14.62 14.40 14.50 6,608 +0.21(+1.49%)
Oct 10, 2019 14.29 14.29 14.19 14.29 2,896 -0.04(-0.28%)
Oct 09, 2019 14.29 14.34 14.29 14.33 5,577 +0.09(+0.61%)
Oct 08, 2019 14.32 14.33 14.24 14.24 2,308 -0.30(-2.05%)
Oct 07, 2019 14.59 14.59 14.53 14.54 1,882 -0.10(-0.66%)
Oct 04, 2019 14.45 14.63 14.45 14.63 2,891 +0.12(+0.80%)
Oct 03, 2019 14.30 14.52 14.26 14.52 1,919 +0.23(+1.62%)
Oct 02, 2019 14.42 14.42 14.23 14.29 15,084 -0.31(-2.12%)
Oct 01, 2019 14.74 14.74 14.55 14.60 7,063 -0.15(-0.99%)
Sep 30, 2019 14.79 14.79 14.71 14.74 2,309 -0.01(-0.05%)
Sep 27, 2019 14.91 14.91 14.56 14.75 10,944 -0.16(-1.10%)
Sep 26, 2019 14.86 14.92 14.86 14.91 4,902 +0.05(+0.32%)
Sep 25, 2019 14.75 14.87 14.53 14.87 10,133 +0.04(+0.25%)
Sep 24, 2019 15.08 15.08 14.80 14.83 3,646 -0.13(-0.84%)
Sep 23, 2019 15.09 15.09 14.95 14.95 4,314 -0.19(-1.24%)
Sep 20, 2019 15.24 15.27 15.13 15.14 4,026 -0.03(-0.23%)
Sep 19, 2019 15.15 15.24 15.15 15.18 5,898 +0.11(+0.75%)
Sep 18, 2019 15.09 15.09 14.92 15.06 9,306 +0.01(+0.09%)
Sep 17, 2019 14.97 15.05 14.94 15.05 6,150 +0.01(+0.06%)
Sep 16, 2019 15.00 15.04 14.96 15.04 3,380 +0.01(+0.04%)
Sep 13, 2019 15.06 15.09 14.93 15.04 12,700 +0.01(+0.05%)
Sep 12, 2019 15.02 15.11 14.96 15.03 9,624 +0.09(+0.57%)
Sep 11, 2019 14.99 14.99 14.94 14.94 10,852 +0.07(+0.50%)
Sep 10, 2019 14.86 14.88 14.73 14.87 6,321 -0.14(-0.93%)
Sep 09, 2019 15.00 15.06 14.95 15.01 10,326 +0.03(+0.23%)
Sep 06, 2019 15.02 15.05 14.97 14.97 6,401 +0.02(+0.10%)
Sep 05, 2019 15.02 15.02 14.92 14.96 13,635 +0.12(+0.82%)
Sep 04, 2019 14.67 14.87 14.67 14.84 18,833 +0.30(+2.08%)
Sep 03, 2019 14.58 14.66 14.53 14.53 10,390 -0.05(-0.35%)
Aug 30, 2019 14.56 14.60 14.47 14.59 42,540 +0.05(+0.33%)
Aug 29, 2019 14.53 14.57 14.50 14.54 51,377 +0.11(+0.78%)
Aug 28, 2019 14.39 14.43 14.29 14.43 6,957 +0.04(+0.31%)
Aug 27, 2019 14.52 14.53 14.31 14.38 9,268 +0.05(+0.35%)
Aug 26, 2019 14.34 14.34 14.27 14.33 4,764 +0.10(+0.67%)
Aug 23, 2019 14.49 14.54 14.23 14.23 14,661 -0.35(-2.39%)
Aug 22, 2019 14.63 14.63 14.51 14.58 12,892 -0.06(-0.41%)
Aug 21, 2019 14.61 14.67 14.61 14.64 8,974 +0.19(+1.31%)
Aug 20, 2019 14.46 14.47 14.36 14.45 8,583 -0.05(-0.38%)
Aug 19, 2019 14.53 14.60 14.51 14.51 15,467 +0.07(+0.47%)
Aug 16, 2019 14.39 14.47 14.24 14.44 32,421 +0.30(+2.14%)
Aug 15, 2019 14.08 14.14 14.01 14.14 8,631 +0.09(+0.67%)
Aug 14, 2019 14.14 14.18 14.02 14.04 38,017 -0.37(-2.59%)
Aug 13, 2019 14.23 14.42 14.23 14.42 4,839 +0.11(+0.78%)
Aug 12, 2019 14.32 14.33 14.26 14.30 4,498 -0.06(-0.41%)
Aug 09, 2019 14.55 14.55 14.34 14.36 9,499 -0.26(-1.77%)
Aug 08, 2019 14.48 14.65 14.38 14.62 8,552 +0.33(+2.32%)
Aug 07, 2019 14.03 14.30 13.98 14.29 8,540 +0.19(+1.34%)
Aug 06, 2019 14.25 14.29 14.09 14.10 10,761 +0.12(+0.83%)
Aug 05, 2019 14.41 14.41 13.83 13.98 39,279 -0.64(-4.38%)
Aug 02, 2019 14.64 14.65 14.53 14.63 19,411 -0.03(-0.17%)
Aug 01, 2019 14.79 15.05 14.65 14.65 28,930 -0.05(-0.35%)
Jul 31, 2019 14.82 14.86 14.55 14.70 21,777 -0.01(-0.06%)
Jul 30, 2019 14.74 14.74 14.65 14.71 18,496 -0.04(-0.28%)
Jul 29, 2019 14.75 14.76 14.59 14.75 18,361 -0.04(-0.25%)
Jul 26, 2019 14.74 14.82 14.74 14.79 13,526 +0.08(+0.52%)
Jul 25, 2019 14.87 14.87 14.69 14.71 8,623 -0.16(-1.08%)
Jul 24, 2019 14.75 14.88 14.70 14.87 3,777 +0.15(+1.02%)
Jul 23, 2019 14.74 14.74 14.68 14.72 4,577 +0.05(+0.36%)
Jul 22, 2019 14.77 14.77 14.61 14.67 11,449 -0.12(-0.83%)
Jul 19, 2019 14.95 14.95 14.79 14.79 5,782 -0.06(-0.43%)
Jul 18, 2019 14.89 14.92 14.81 14.86 13,857 -0.03(-0.20%)
Jul 17, 2019 14.99 14.99 14.86 14.89 8,291 -0.07(-0.48%)
Jul 16, 2019 15.08 15.08 14.93 14.96 13,189 -0.14(-0.93%)
Jul 15, 2019 15.12 15.12 15.01 15.10 85,944 -0.03(-0.19%)
Jul 12, 2019 15.21 15.21 15.11 15.13 34,176 -0.02(-0.16%)
Jul 11, 2019 15.21 15.21 15.09 15.15 5,701 -0.02(-0.14%)
Jul 10, 2019 15.21 15.21 15.12 15.17 6,792 +0.16(+1.10%)
Jul 09, 2019 14.93 15.02 14.86 15.01 5,275 -0.03(-0.21%)
Jul 08, 2019 15.21 15.21 15.01 15.04 5,763 -0.26(-1.69%)
Jul 05, 2019 15.38 15.38 15.18 15.30 5,472 -0.08(-0.54%)
Jul 03, 2019 15.42 15.42 15.34 15.38 4,233 +0.03(+0.19%)
Jul 02, 2019 15.31 15.37 15.29 15.35 4,100 +0.03(+0.22%)
Jul 01, 2019 15.38 15.38 15.27 15.32 4,553 +0.18(+1.18%)
Jun 28, 2019 15.13 15.17 15.11 15.14 3,200 +0.01(+0.09%)
Jun 27, 2019 15.03 15.15 15.03 15.13 3,976 +0.15(+1.02%)
Jun 26, 2019 15.01 15.02 14.94 14.97 6,122 -0.07(-0.44%)
Jun 25, 2019 15.29 15.29 15.00 15.04 7,970 -0.30(-1.98%)
Jun 24, 2019 15.34 15.39 15.27 15.34 9,148 -0.02(-0.13%)
Jun 21, 2019 15.26 15.40 15.19 15.36 12,493 +0.00(+0.03%)
Jun 20, 2019 15.39 15.42 15.25 15.36 3,550 +0.17(+1.14%)
Jun 19, 2019 15.18 15.21 15.02 15.19 11,269 +0.09(+0.56%)
Jun 18, 2019 15.02 15.14 15.02 15.10 6,074 +0.24(+1.60%)
Jun 17, 2019 14.83 14.91 14.83 14.86 14,042 +0.03(+0.22%)
Jun 14, 2019 14.93 14.93 14.82 14.83 9,396 -0.22(-1.48%)
Jun 13, 2019 15.14 15.14 15.00 15.05 18,119 +0.06(+0.37%)
Jun 12, 2019 15.09 15.09 14.94 15.00 19,133 -0.12(-0.82%)
Jun 11, 2019 15.27 15.27 15.05 15.12 40,916 +0.08(+0.55%)
Jun 10, 2019 15.18 15.18 15.01 15.04 138,172 +0.13(+0.90%)
Jun 07, 2019 14.77 15.00 14.77 14.91 21,683 +0.25(+1.71%)
Jun 06, 2019 14.67 14.70 14.61 14.66 14,614 -0.02(-0.12%)
Jun 05, 2019 14.65 14.70 14.51 14.67 28,485 +0.08(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.