NestYield Total Return Guard ETF (EGGS)
NYSEARCA: EGGS · Real-Time Price · USD
35.65
-0.08 (-0.24%)
At close: May 9, 2025, 4:00 PM
35.65
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.99 | 36.02 | 35.65 | 35.65 | 35.65 | -0.25% | 2,419 |
| May 8, 2025 | 35.91 | 36.10 | 35.73 | 35.74 | 35.74 | 0.37% | 1,421 |
| May 7, 2025 | 35.34 | 35.74 | 35.28 | 35.60 | 35.60 | 0.29% | 2,974 |
| May 6, 2025 | 35.40 | 35.66 | 35.37 | 35.50 | 35.50 | -0.47% | 20,973 |
| May 5, 2025 | 35.61 | 35.92 | 35.61 | 35.67 | 35.67 | -0.53% | 7,952 |
| May 2, 2025 | 35.97 | 36.34 | 35.86 | 35.86 | 35.86 | 1.24% | 19,854 |
| May 1, 2025 | 35.70 | 36.29 | 35.42 | 35.42 | 35.42 | 0.60% | 12,089 |
| Apr 30, 2025 | 35.23 | 35.27 | 34.90 | 35.21 | 35.21 | 0.26% | 1,770 |
| Apr 29, 2025 | 35.06 | 35.23 | 35.06 | 35.12 | 35.12 | -0.69% | 1,837 |
| Apr 28, 2025 | 34.96 | 35.49 | 34.88 | 35.37 | 34.97 | - | 2,003 |
| Apr 25, 2025 | 35.36 | 35.37 | 34.93 | 35.37 | 34.97 | 1.21% | 4,535 |
| Apr 24, 2025 | 34.70 | 35.05 | 34.70 | 34.94 | 34.55 | 1.92% | 9,769 |
| Apr 23, 2025 | 34.44 | 34.56 | 34.19 | 34.28 | 33.90 | 1.98% | 3,800 |
| Apr 22, 2025 | 33.40 | 33.67 | 33.40 | 33.62 | 33.24 | 1.45% | 3,733 |
| Apr 21, 2025 | 32.65 | 33.14 | 32.65 | 33.14 | 32.77 | -1.44% | 992 |
| Apr 17, 2025 | 33.86 | 34.43 | 33.59 | 33.62 | 33.25 | 0.04% | 6,725 |
| Apr 16, 2025 | 33.16 | 33.70 | 32.98 | 33.61 | 33.23 | -1.49% | 4,482 |
| Apr 15, 2025 | 34.28 | 34.29 | 34.06 | 34.12 | 33.74 | 0.46% | 5,363 |
| Apr 14, 2025 | 34.29 | 34.29 | 33.81 | 33.96 | 33.58 | -0.02% | 2,802 |
| Apr 11, 2025 | 33.60 | 34.05 | 33.58 | 33.97 | 33.59 | 2.27% | 4,285 |
| Apr 10, 2025 | 33.47 | 33.57 | 33.22 | 33.22 | 32.84 | -2.61% | 904 |
| Apr 9, 2025 | 31.92 | 34.79 | 31.46 | 34.11 | 33.72 | 8.51% | 20,252 |
| Apr 8, 2025 | 32.99 | 32.99 | 31.39 | 31.43 | 31.08 | -0.97% | 1,360 |
| Apr 7, 2025 | 30.61 | 32.13 | 30.61 | 31.74 | 31.38 | 0.22% | 1,650 |
| Apr 4, 2025 | 32.05 | 32.14 | 31.54 | 31.67 | 31.31 | -3.42% | 1,869 |
| Apr 3, 2025 | 33.26 | 35.78 | 32.79 | 32.79 | 32.42 | -4.37% | 4,402 |
| Apr 2, 2025 | 34.00 | 34.42 | 34.00 | 34.29 | 33.90 | 1.06% | 2,368 |
| Apr 1, 2025 | 33.62 | 34.02 | 33.34 | 33.93 | 33.55 | 0.95% | 3,806 |
| Mar 31, 2025 | 33.00 | 33.67 | 32.96 | 33.61 | 33.23 | -0.13% | 8,661 |
| Mar 28, 2025 | 34.33 | 34.33 | 33.65 | 33.65 | 33.28 | -2.96% | 3,126 |
| Mar 27, 2025 | 34.73 | 34.86 | 34.68 | 34.68 | 33.89 | -0.72% | 1,203 |
| Mar 26, 2025 | 35.68 | 35.68 | 34.84 | 34.93 | 34.14 | -2.29% | 2,243 |
| Mar 25, 2025 | 35.67 | 35.99 | 35.67 | 35.75 | 34.94 | -0.20% | 2,663 |
| Mar 24, 2025 | 35.63 | 36.04 | 35.63 | 35.82 | 35.01 | 1.93% | 9,373 |
| Mar 21, 2025 | 35.09 | 35.16 | 35.03 | 35.14 | 34.35 | 0.28% | 2,364 |
| Mar 20, 2025 | 35.28 | 35.34 | 35.02 | 35.04 | 34.25 | -0.32% | 3,140 |
| Mar 19, 2025 | 34.65 | 35.48 | 34.65 | 35.16 | 34.36 | 2.14% | 4,429 |
| Mar 18, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 33.64 | -1.73% | 63 |
| Mar 17, 2025 | 34.89 | 35.30 | 34.89 | 35.03 | 34.24 | 0.07% | 3,390 |
| Mar 14, 2025 | 34.95 | 35.15 | 34.82 | 35.00 | 34.21 | 2.26% | 5,567 |
| Mar 13, 2025 | 34.35 | 34.52 | 34.23 | 34.23 | 33.46 | -1.29% | 598 |
| Mar 12, 2025 | 34.80 | 35.34 | 33.15 | 34.68 | 33.89 | 1.27% | 6,740 |
| Mar 11, 2025 | 34.23 | 34.57 | 34.20 | 34.24 | 33.47 | 1.16% | 1,228 |
| Mar 10, 2025 | 34.27 | 34.44 | 33.85 | 33.85 | 33.08 | -4.23% | 610 |
| Mar 7, 2025 | 35.31 | 35.56 | 35.31 | 35.34 | 34.54 | 0.28% | 7,110 |
| Mar 6, 2025 | 35.78 | 35.80 | 35.24 | 35.24 | 34.45 | -3.15% | 3,683 |
| Mar 5, 2025 | 35.89 | 36.56 | 35.89 | 36.39 | 35.57 | 1.51% | 5,306 |
| Mar 4, 2025 | 35.33 | 36.47 | 35.19 | 35.85 | 35.04 | 0.62% | 4,037 |
| Mar 3, 2025 | 37.40 | 37.40 | 35.63 | 35.63 | 34.82 | -2.57% | 3,065 |
| Feb 28, 2025 | 36.22 | 36.61 | 36.01 | 36.57 | 35.74 | 1.37% | 4,720 |