NestYield Visionary ETF (EGGQ)
NASDAQ: EGGQ · Real-Time Price · USD
43.45
+0.53 (1.24%)
At close: Mar 11, 2026, 4:00 PM EDT
43.38
-0.07 (-0.17%)
After-hours: Mar 11, 2026, 6:30 PM EDT
EGGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 43.19 | 43.67 | 43.19 | 43.45 | 43.45 | 1.24% | 2,393 |
| Mar 10, 2026 | 43.23 | 43.32 | 42.92 | 42.92 | 42.92 | -0.61% | 2,362 |
| Mar 9, 2026 | 41.65 | 43.40 | 41.61 | 43.18 | 43.18 | 3.44% | 3,759 |
| Mar 6, 2026 | 42.50 | 42.72 | 41.75 | 41.75 | 41.75 | -2.58% | 832 |
| Mar 5, 2026 | 43.24 | 43.24 | 42.14 | 42.86 | 42.86 | -0.84% | 1,981 |
| Mar 4, 2026 | 42.61 | 43.22 | 42.61 | 43.22 | 43.22 | 2.15% | 3,306 |
| Mar 3, 2026 | 41.53 | 42.80 | 41.53 | 42.31 | 42.31 | -4.08% | 4,148 |
| Mar 2, 2026 | 44.77 | 44.77 | 43.91 | 44.11 | 44.11 | -1.32% | 1,707 |
| Feb 27, 2026 | 44.73 | 44.94 | 44.16 | 44.70 | 44.69 | -1.91% | 3,076 |
| Feb 26, 2026 | 45.23 | 45.62 | 45.23 | 45.56 | 45.56 | -1.15% | 2,407 |
| Feb 25, 2026 | 46.03 | 46.37 | 45.96 | 46.10 | 45.73 | 0.88% | 5,701 |
| Feb 24, 2026 | 45.18 | 45.96 | 45.18 | 45.69 | 45.33 | 1.26% | 2,212 |
| Feb 23, 2026 | 45.21 | 45.50 | 45.02 | 45.12 | 44.76 | -0.58% | 1,211 |
| Feb 20, 2026 | 45.81 | 46.88 | 45.23 | 45.39 | 45.02 | -0.46% | 4,342 |
| Feb 19, 2026 | 45.08 | 45.63 | 45.08 | 45.60 | 45.23 | 0.91% | 1,716 |
| Feb 18, 2026 | 45.04 | 45.45 | 45.04 | 45.18 | 44.82 | 1.82% | 6,804 |
| Feb 17, 2026 | 44.15 | 44.69 | 44.15 | 44.38 | 44.02 | -0.49% | 1,444 |
| Feb 13, 2026 | 44.41 | 45.03 | 44.41 | 44.59 | 44.23 | -0.02% | 2,368 |
| Feb 12, 2026 | 45.67 | 45.68 | 44.47 | 44.60 | 44.24 | -2.18% | 3,377 |
| Feb 11, 2026 | 45.50 | 45.78 | 45.05 | 45.59 | 45.23 | 0.86% | 3,746 |
| Feb 10, 2026 | 45.28 | 45.69 | 45.21 | 45.21 | 44.84 | -1.10% | 1,782 |
| Feb 9, 2026 | 44.21 | 45.98 | 44.21 | 45.71 | 45.34 | 2.71% | 5,504 |
| Feb 6, 2026 | 43.58 | 44.59 | 43.44 | 44.50 | 44.15 | 5.02% | 2,899 |
| Feb 5, 2026 | 42.28 | 43.40 | 42.17 | 42.38 | 42.03 | -1.69% | 3,114 |
| Feb 4, 2026 | 45.22 | 45.22 | 42.68 | 43.10 | 42.76 | -8.00% | 4,910 |
| Feb 3, 2026 | 46.68 | 47.00 | 45.50 | 46.85 | 46.47 | -0.20% | 2,528 |
| Feb 2, 2026 | 46.96 | 47.27 | 46.75 | 46.94 | 46.57 | 2.34% | 24,649 |
| Jan 30, 2026 | 48.04 | 48.04 | 45.47 | 45.87 | 45.50 | -2.44% | 2,654 |
| Jan 29, 2026 | 46.46 | 47.06 | 46.41 | 47.02 | 46.64 | -1.58% | 4,203 |
| Jan 28, 2026 | 47.42 | 47.89 | 47.41 | 47.78 | 47.13 | 1.00% | 1,033 |
| Jan 27, 2026 | 47.38 | 47.53 | 47.21 | 47.30 | 46.67 | 1.74% | 3,343 |
| Jan 26, 2026 | 46.88 | 47.10 | 46.50 | 46.50 | 45.87 | -0.16% | 2,625 |
| Jan 23, 2026 | 46.93 | 46.93 | 46.57 | 46.57 | 45.95 | -0.05% | 1,752 |
| Jan 22, 2026 | 47.02 | 47.02 | 46.47 | 46.59 | 45.97 | 0.72% | 1,786 |
| Jan 21, 2026 | 45.77 | 46.59 | 45.60 | 46.26 | 45.64 | 1.89% | 6,331 |
| Jan 20, 2026 | 44.17 | 45.96 | 44.17 | 45.40 | 44.79 | -1.58% | 1,983 |
| Jan 16, 2026 | 46.63 | 46.76 | 46.01 | 46.13 | 45.51 | -0.69% | 3,336 |
| Jan 15, 2026 | 46.86 | 47.08 | 46.38 | 46.45 | 45.83 | 0.37% | 4,784 |
| Jan 14, 2026 | 46.20 | 46.32 | 45.74 | 46.28 | 45.66 | -2.11% | 1,495 |
| Jan 13, 2026 | 47.37 | 47.68 | 47.28 | 47.28 | 46.64 | 0.20% | 1,238 |
| Jan 12, 2026 | 47.05 | 47.40 | 47.04 | 47.19 | 46.55 | 0.70% | 3,715 |
| Jan 9, 2026 | 46.50 | 46.94 | 46.50 | 46.86 | 46.23 | 1.94% | 2,114 |
| Jan 8, 2026 | 46.50 | 46.50 | 45.93 | 45.97 | 45.35 | -1.95% | 1,579 |
| Jan 7, 2026 | 46.70 | 47.30 | 46.70 | 46.88 | 46.25 | -0.43% | 3,392 |
| Jan 6, 2026 | 46.99 | 47.15 | 46.59 | 47.08 | 46.45 | 0.67% | 1,968 |
| Jan 5, 2026 | 46.90 | 47.21 | 46.71 | 46.77 | 46.14 | 0.46% | 3,154 |
| Jan 2, 2026 | 47.03 | 47.03 | 46.53 | 46.55 | 45.93 | -0.27% | 5,676 |
| Dec 31, 2025 | 47.00 | 47.08 | 46.68 | 46.68 | 46.05 | -1.22% | 3,411 |
| Dec 30, 2025 | 47.41 | 47.53 | 47.21 | 47.26 | 46.62 | -0.75% | 2,901 |
| Dec 29, 2025 | 47.60 | 47.75 | 47.36 | 47.61 | 46.72 | -0.68% | 5,619 |