NestYield Visionary ETF (EGGQ)
NASDAQ: EGGQ · Real-Time Price · USD
44.60
-0.99 (-2.18%)
At close: Feb 12, 2026, 4:00 PM EST
44.62
+0.02 (0.04%)
After-hours: Feb 12, 2026, 4:15 PM EST
EGGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 45.67 | 45.68 | 44.47 | 44.60 | 44.60 | -2.18% | 3,377 |
| Feb 11, 2026 | 45.50 | 45.78 | 45.05 | 45.59 | 45.59 | 0.86% | 3,746 |
| Feb 10, 2026 | 45.28 | 45.69 | 45.21 | 45.21 | 45.21 | -1.10% | 1,782 |
| Feb 9, 2026 | 44.21 | 45.98 | 44.21 | 45.71 | 45.71 | 2.71% | 5,504 |
| Feb 6, 2026 | 43.58 | 44.59 | 43.44 | 44.50 | 44.50 | 5.02% | 2,899 |
| Feb 5, 2026 | 42.28 | 43.40 | 42.17 | 42.38 | 42.38 | -1.69% | 3,114 |
| Feb 4, 2026 | 45.22 | 45.22 | 42.68 | 43.10 | 43.10 | -8.00% | 4,910 |
| Feb 3, 2026 | 46.68 | 47.00 | 45.50 | 46.85 | 46.85 | -0.20% | 2,528 |
| Feb 2, 2026 | 46.96 | 47.27 | 46.75 | 46.94 | 46.94 | 2.34% | 24,649 |
| Jan 30, 2026 | 48.04 | 48.04 | 45.47 | 45.87 | 45.87 | -2.44% | 2,654 |
| Jan 29, 2026 | 46.46 | 47.06 | 46.41 | 47.02 | 47.02 | -1.58% | 4,203 |
| Jan 28, 2026 | 47.42 | 47.89 | 47.41 | 47.78 | 47.52 | 1.00% | 1,033 |
| Jan 27, 2026 | 47.38 | 47.53 | 47.21 | 47.30 | 47.05 | 1.74% | 3,343 |
| Jan 26, 2026 | 46.88 | 47.10 | 46.50 | 46.50 | 46.24 | -0.16% | 2,625 |
| Jan 23, 2026 | 46.93 | 46.93 | 46.57 | 46.57 | 46.32 | -0.05% | 1,752 |
| Jan 22, 2026 | 47.02 | 47.02 | 46.47 | 46.59 | 46.34 | 0.72% | 1,786 |
| Jan 21, 2026 | 45.77 | 46.59 | 45.60 | 46.26 | 46.01 | 1.89% | 6,331 |
| Jan 20, 2026 | 44.17 | 45.96 | 44.17 | 45.40 | 45.16 | -1.58% | 1,983 |
| Jan 16, 2026 | 46.63 | 46.76 | 46.01 | 46.13 | 45.88 | -0.69% | 3,336 |
| Jan 15, 2026 | 46.86 | 47.08 | 46.38 | 46.45 | 46.20 | 0.37% | 4,784 |
| Jan 14, 2026 | 46.20 | 46.32 | 45.74 | 46.28 | 46.03 | -2.11% | 1,495 |
| Jan 13, 2026 | 47.37 | 47.68 | 47.28 | 47.28 | 47.02 | 0.20% | 1,238 |
| Jan 12, 2026 | 47.05 | 47.40 | 47.04 | 47.19 | 46.93 | 0.70% | 3,715 |
| Jan 9, 2026 | 46.50 | 46.94 | 46.50 | 46.86 | 46.60 | 1.94% | 2,114 |
| Jan 8, 2026 | 46.50 | 46.50 | 45.93 | 45.97 | 45.72 | -1.95% | 1,579 |
| Jan 7, 2026 | 46.70 | 47.30 | 46.70 | 46.88 | 46.62 | -0.43% | 3,392 |
| Jan 6, 2026 | 46.99 | 47.15 | 46.59 | 47.08 | 46.82 | 0.67% | 1,968 |
| Jan 5, 2026 | 46.90 | 47.21 | 46.71 | 46.77 | 46.51 | 0.46% | 3,154 |
| Jan 2, 2026 | 47.03 | 47.03 | 46.53 | 46.55 | 46.30 | -0.27% | 5,676 |
| Dec 31, 2025 | 47.00 | 47.08 | 46.68 | 46.68 | 46.43 | -1.22% | 3,411 |
| Dec 30, 2025 | 47.41 | 47.53 | 47.21 | 47.26 | 47.00 | -0.75% | 2,901 |
| Dec 29, 2025 | 47.60 | 47.75 | 47.36 | 47.61 | 47.09 | -0.68% | 5,619 |
| Dec 26, 2025 | 48.12 | 48.14 | 47.93 | 47.94 | 47.42 | -0.44% | 2,700 |
| Dec 24, 2025 | 48.05 | 48.20 | 48.05 | 48.15 | 47.63 | 0.38% | 2,186 |
| Dec 23, 2025 | 47.83 | 48.01 | 47.77 | 47.97 | 47.45 | 0.49% | 2,432 |
| Dec 22, 2025 | 47.68 | 47.82 | 47.53 | 47.74 | 47.22 | 0.94% | 2,703 |
| Dec 19, 2025 | 47.10 | 47.86 | 47.10 | 47.29 | 46.78 | 2.35% | 2,128 |
| Dec 18, 2025 | 46.42 | 46.51 | 46.21 | 46.21 | 45.70 | 2.72% | 1,704 |
| Dec 17, 2025 | 45.91 | 45.91 | 44.80 | 44.98 | 44.49 | -2.79% | 1,323 |
| Dec 16, 2025 | 46.08 | 46.71 | 45.73 | 46.27 | 45.77 | 0.71% | 2,670 |
| Dec 15, 2025 | 46.12 | 46.49 | 45.95 | 45.95 | 45.45 | -1.27% | 2,534 |
| Dec 12, 2025 | 47.88 | 47.88 | 46.54 | 46.54 | 46.03 | -4.03% | 3,339 |
| Dec 11, 2025 | 47.70 | 48.93 | 47.70 | 48.49 | 47.97 | -0.31% | 3,740 |
| Dec 10, 2025 | 48.36 | 48.82 | 48.10 | 48.65 | 48.12 | 0.13% | 16,745 |
| Dec 9, 2025 | 47.97 | 48.96 | 47.97 | 48.59 | 48.06 | 0.82% | 3,360 |
| Dec 8, 2025 | 48.47 | 48.65 | 48.13 | 48.19 | 47.67 | 0.02% | 4,493 |
| Dec 5, 2025 | 48.22 | 48.48 | 48.04 | 48.18 | 47.66 | 0.90% | 3,580 |
| Dec 4, 2025 | 47.31 | 48.14 | 47.31 | 47.75 | 47.23 | 0.69% | 16,334 |
| Dec 3, 2025 | 47.96 | 47.96 | 47.03 | 47.42 | 46.91 | 0.34% | 3,485 |
| Dec 2, 2025 | 47.50 | 47.50 | 47.10 | 47.26 | 46.75 | 0.84% | 7,174 |