NestYield Total Return Guard ETF (EGGS)
NYSEARCA: EGGS · Real-Time Price · USD
43.85
+0.59 (1.36%)
At close: Oct 31, 2025, 4:00 PM EDT
43.85
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.84 | 44.16 | 43.64 | 43.85 | - | 1.35% | 14,289 |
| Oct 30, 2025 | 43.92 | 43.92 | 43.27 | 43.27 | 43.27 | -2.76% | 13,297 |
| Oct 29, 2025 | 44.62 | 44.66 | 44.18 | 44.50 | 43.99 | 0.12% | 41,393 |
| Oct 28, 2025 | 44.68 | 44.68 | 44.33 | 44.44 | 43.94 | -0.23% | 18,009 |
| Oct 27, 2025 | 44.46 | 44.70 | 44.28 | 44.55 | 44.04 | 1.66% | 12,526 |
| Oct 24, 2025 | 44.47 | 44.47 | 43.79 | 43.82 | 43.32 | 0.83% | 22,793 |
| Oct 23, 2025 | 43.34 | 43.94 | 43.21 | 43.46 | 42.96 | 0.25% | 8,543 |
| Oct 22, 2025 | 43.40 | 43.65 | 42.95 | 43.35 | 42.85 | -0.31% | 17,598 |
| Oct 21, 2025 | 43.64 | 43.68 | 43.40 | 43.48 | 42.99 | -0.69% | 11,406 |
| Oct 20, 2025 | 44.08 | 44.10 | 43.75 | 43.79 | 43.29 | -0.02% | 8,294 |
| Oct 17, 2025 | 43.80 | 44.13 | 43.53 | 43.80 | 43.30 | -0.40% | 9,901 |
| Oct 16, 2025 | 44.43 | 44.52 | 43.75 | 43.98 | 43.47 | -0.31% | 10,500 |
| Oct 15, 2025 | 44.19 | 44.52 | 43.80 | 44.11 | 43.61 | 0.81% | 7,547 |
| Oct 14, 2025 | 43.23 | 44.18 | 43.20 | 43.76 | 43.26 | -0.39% | 8,856 |
| Oct 13, 2025 | 43.57 | 44.10 | 43.46 | 43.93 | 43.43 | 1.66% | 9,018 |
| Oct 10, 2025 | 44.36 | 44.54 | 43.21 | 43.21 | 42.72 | -2.53% | 6,398 |
| Oct 9, 2025 | 44.36 | 44.36 | 44.17 | 44.33 | 43.82 | 0.14% | 4,156 |
| Oct 8, 2025 | 44.10 | 44.45 | 44.09 | 44.27 | 43.76 | 0.78% | 7,005 |
| Oct 7, 2025 | 44.11 | 44.12 | 43.71 | 43.92 | 43.42 | -0.15% | 4,897 |
| Oct 6, 2025 | 44.30 | 44.30 | 43.79 | 43.99 | 43.49 | 0.33% | 5,831 |
| Oct 3, 2025 | 44.08 | 44.25 | 43.39 | 43.85 | 43.35 | -0.43% | 6,282 |
| Oct 2, 2025 | 44.18 | 44.47 | 43.85 | 44.04 | 43.53 | 0.24% | 7,455 |
| Oct 1, 2025 | 43.41 | 43.97 | 43.28 | 43.93 | 43.43 | 1.29% | 11,332 |
| Sep 30, 2025 | 43.01 | 43.60 | 42.94 | 43.37 | 42.87 | 0.83% | 8,238 |
| Sep 29, 2025 | 42.96 | 43.33 | 42.94 | 43.01 | 42.52 | -0.15% | 6,448 |
| Sep 26, 2025 | 42.65 | 43.30 | 42.58 | 43.08 | 42.12 | 0.85% | 3,288 |
| Sep 25, 2025 | 42.62 | 42.88 | 42.52 | 42.72 | 41.77 | -1.04% | 2,669 |
| Sep 24, 2025 | 43.48 | 43.56 | 43.17 | 43.17 | 42.20 | -0.77% | 2,504 |
| Sep 23, 2025 | 43.88 | 43.88 | 43.39 | 43.51 | 42.53 | -0.71% | 4,039 |
| Sep 22, 2025 | 43.54 | 44.18 | 43.39 | 43.82 | 42.84 | 0.13% | 5,224 |
| Sep 19, 2025 | 43.49 | 43.95 | 43.23 | 43.76 | 42.78 | 1.09% | 5,863 |
| Sep 18, 2025 | 43.24 | 43.49 | 43.08 | 43.29 | 42.32 | 1.44% | 7,007 |
| Sep 17, 2025 | 43.27 | 43.27 | 42.46 | 42.67 | 41.72 | -0.71% | 4,350 |
| Sep 16, 2025 | 43.03 | 43.11 | 42.89 | 42.98 | 42.02 | -0.18% | 2,093 |
| Sep 15, 2025 | 42.66 | 43.10 | 42.66 | 43.06 | 42.09 | 0.77% | 6,807 |
| Sep 12, 2025 | 42.63 | 43.06 | 42.62 | 42.73 | 41.77 | 0.60% | 6,250 |
| Sep 11, 2025 | 42.56 | 42.69 | 42.31 | 42.47 | 41.52 | -0.23% | 4,279 |
| Sep 10, 2025 | 42.48 | 42.80 | 42.48 | 42.57 | 41.62 | 1.94% | 2,978 |
| Sep 9, 2025 | 41.43 | 41.85 | 41.43 | 41.75 | 40.82 | 1.18% | 2,692 |
| Sep 8, 2025 | 41.26 | 41.44 | 41.20 | 41.27 | 40.35 | 2.06% | 2,495 |
| Sep 5, 2025 | 41.32 | 41.32 | 40.32 | 40.44 | 39.53 | 0.06% | 2,740 |
| Sep 4, 2025 | 40.29 | 40.68 | 40.17 | 40.41 | 39.51 | 0.45% | 17,174 |
| Sep 3, 2025 | 39.98 | 40.45 | 39.79 | 40.23 | 39.33 | 1.17% | 2,163 |
| Sep 2, 2025 | 39.65 | 40.00 | 39.31 | 39.77 | 38.88 | -0.44% | 5,235 |
| Aug 29, 2025 | 40.18 | 40.18 | 39.86 | 39.94 | 39.05 | -1.86% | 5,413 |
| Aug 28, 2025 | 40.63 | 41.09 | 40.45 | 40.70 | 39.79 | -0.41% | 3,067 |
| Aug 27, 2025 | 40.81 | 41.04 | 40.81 | 40.86 | 39.50 | -0.19% | 5,197 |
| Aug 26, 2025 | 40.48 | 40.96 | 40.42 | 40.94 | 39.58 | 1.56% | 8,769 |
| Aug 25, 2025 | 40.36 | 40.50 | 40.30 | 40.31 | 38.97 | -0.27% | 2,388 |
| Aug 22, 2025 | 40.70 | 40.70 | 40.41 | 40.42 | 39.08 | 1.53% | 31,893 |