NestYield Total Return Guard ETF (EGGS)
NYSEARCA: EGGS · Real-Time Price · USD
33.61
-0.51 (-1.49%)
Apr 17, 2025, 4:00 PM EDT - Market closed
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.86 | 34.43 | 33.59 | 33.62 | 33.62 | 0.04% | 6,725 |
| Apr 16, 2025 | 33.16 | 33.70 | 32.98 | 33.61 | 33.61 | -1.49% | 4,482 |
| Apr 15, 2025 | 34.28 | 34.29 | 34.06 | 34.12 | 34.12 | 0.46% | 5,363 |
| Apr 14, 2025 | 34.29 | 34.29 | 33.81 | 33.96 | 33.96 | -0.02% | 2,802 |
| Apr 11, 2025 | 33.60 | 34.05 | 33.58 | 33.97 | 33.97 | 2.27% | 4,285 |
| Apr 10, 2025 | 33.47 | 33.57 | 33.22 | 33.22 | 33.22 | -2.61% | 904 |
| Apr 9, 2025 | 31.92 | 34.79 | 31.46 | 34.11 | 34.11 | 8.51% | 20,252 |
| Apr 8, 2025 | 32.99 | 32.99 | 31.39 | 31.43 | 31.43 | -0.97% | 1,360 |
| Apr 7, 2025 | 30.61 | 32.13 | 30.61 | 31.74 | 31.74 | 0.22% | 1,650 |
| Apr 4, 2025 | 32.05 | 32.14 | 31.54 | 31.67 | 31.67 | -3.42% | 1,869 |
| Apr 3, 2025 | 33.26 | 35.78 | 32.79 | 32.79 | 32.79 | -4.37% | 4,402 |
| Apr 2, 2025 | 34.00 | 34.42 | 34.00 | 34.29 | 34.29 | 1.06% | 2,368 |
| Apr 1, 2025 | 33.62 | 34.02 | 33.34 | 33.93 | 33.93 | 0.95% | 3,806 |
| Mar 31, 2025 | 33.00 | 33.67 | 32.96 | 33.61 | 33.61 | -0.13% | 8,661 |
| Mar 28, 2025 | 34.33 | 34.33 | 33.65 | 33.65 | 33.65 | -2.96% | 3,126 |
| Mar 27, 2025 | 34.73 | 34.86 | 34.68 | 34.68 | 34.28 | -0.72% | 1,203 |
| Mar 26, 2025 | 35.68 | 35.68 | 34.84 | 34.93 | 34.53 | -2.29% | 2,243 |
| Mar 25, 2025 | 35.67 | 35.99 | 35.67 | 35.75 | 35.34 | -0.20% | 2,663 |
| Mar 24, 2025 | 35.63 | 36.04 | 35.63 | 35.82 | 35.41 | 1.93% | 9,373 |
| Mar 21, 2025 | 35.09 | 35.16 | 35.03 | 35.14 | 34.74 | 0.28% | 2,364 |
| Mar 20, 2025 | 35.28 | 35.34 | 35.02 | 35.04 | 34.64 | -0.32% | 3,140 |
| Mar 19, 2025 | 34.65 | 35.48 | 34.65 | 35.16 | 34.75 | 2.14% | 4,429 |
| Mar 18, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.02 | -1.73% | 63 |
| Mar 17, 2025 | 34.89 | 35.30 | 34.89 | 35.03 | 34.62 | 0.07% | 3,390 |
| Mar 14, 2025 | 34.95 | 35.15 | 34.82 | 35.00 | 34.60 | 2.26% | 5,567 |
| Mar 13, 2025 | 34.35 | 34.52 | 34.23 | 34.23 | 33.84 | -1.29% | 598 |
| Mar 12, 2025 | 34.80 | 35.34 | 33.15 | 34.68 | 34.28 | 1.27% | 6,740 |
| Mar 11, 2025 | 34.23 | 34.57 | 34.20 | 34.24 | 33.85 | 1.16% | 1,228 |
| Mar 10, 2025 | 34.27 | 34.44 | 33.85 | 33.85 | 33.46 | -4.23% | 610 |
| Mar 7, 2025 | 35.31 | 35.56 | 35.31 | 35.34 | 34.93 | 0.28% | 7,110 |
| Mar 6, 2025 | 35.78 | 35.80 | 35.24 | 35.24 | 34.84 | -3.15% | 3,683 |
| Mar 5, 2025 | 35.89 | 36.56 | 35.89 | 36.39 | 35.97 | 1.51% | 5,306 |
| Mar 4, 2025 | 35.33 | 36.47 | 35.19 | 35.85 | 35.43 | 0.62% | 4,037 |
| Mar 3, 2025 | 37.40 | 37.40 | 35.63 | 35.63 | 35.22 | -2.57% | 3,065 |
| Feb 28, 2025 | 36.22 | 36.61 | 36.01 | 36.57 | 36.14 | 1.37% | 4,720 |
| Feb 27, 2025 | 36.99 | 37.05 | 36.07 | 36.07 | 35.65 | -4.86% | 1,420 |
| Feb 26, 2025 | 37.78 | 38.11 | 37.76 | 37.91 | 36.87 | 1.45% | 1,086 |
| Feb 25, 2025 | 37.49 | 37.76 | 37.22 | 37.37 | 36.35 | -1.42% | 3,544 |
| Feb 24, 2025 | 38.12 | 38.39 | 37.91 | 37.91 | 36.87 | -1.76% | 3,094 |
| Feb 21, 2025 | 39.42 | 39.42 | 38.59 | 38.59 | 37.53 | -1.76% | 1,023 |
| Feb 20, 2025 | 39.07 | 39.28 | 39.07 | 39.28 | 38.20 | -0.35% | 613 |
| Feb 19, 2025 | 39.30 | 39.44 | 39.30 | 39.42 | 38.34 | 0.28% | 2,351 |
| Feb 18, 2025 | 39.62 | 39.62 | 39.25 | 39.31 | 38.23 | -0.81% | 964 |
| Feb 14, 2025 | 39.72 | 39.72 | 39.46 | 39.63 | 38.54 | 0.99% | 3,040 |
| Feb 13, 2025 | 39.27 | 39.82 | 39.24 | 39.24 | 38.16 | 0.05% | 5,476 |
| Feb 12, 2025 | 38.96 | 39.29 | 38.96 | 39.22 | 38.15 | 0.39% | 3,600 |
| Feb 11, 2025 | 39.28 | 39.42 | 39.07 | 39.07 | 38.00 | -0.73% | 4,169 |
| Feb 10, 2025 | 39.32 | 39.72 | 39.32 | 39.36 | 38.28 | 0.91% | 6,777 |
| Feb 7, 2025 | 39.22 | 39.22 | 39.00 | 39.00 | 37.93 | -0.63% | 757 |
| Feb 6, 2025 | 38.95 | 39.26 | 38.95 | 39.25 | 38.17 | 1.03% | 8,968 |