NestYield Total Return Guard ETF (EGGS)
NYSE: EGGS · Real-Time Price · USD
39.81
-0.14 (-0.36%)
At close: Jan 24, 2025, 3:23 PM
39.90
+0.09 (0.21%)
After-hours: Jan 24, 2025, 6:30 PM EST
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 40.13 | 40.13 | 39.81 | 39.90 | 39.90 | -0.15% | 4,099 |
| Jan 23, 2025 | 39.69 | 40.07 | 39.62 | 39.96 | 39.96 | 0.39% | 4,210 |
| Jan 22, 2025 | 39.81 | 39.96 | 39.79 | 39.80 | 39.80 | 1.61% | 2,576 |
| Jan 21, 2025 | 39.24 | 39.50 | 38.90 | 39.17 | 39.17 | 0.56% | 10,769 |
| Jan 17, 2025 | 38.98 | 39.18 | 38.95 | 38.95 | 38.95 | 0.57% | 7,790 |
| Jan 16, 2025 | 39.12 | 39.21 | 38.73 | 38.73 | 38.73 | -0.28% | 15,774 |
| Jan 15, 2025 | 38.50 | 38.84 | 38.50 | 38.84 | 38.84 | 2.03% | 6,508 |
| Jan 14, 2025 | 38.77 | 38.77 | 38.01 | 38.07 | 38.07 | -1.39% | 29,213 |
| Jan 13, 2025 | 38.40 | 38.60 | 38.30 | 38.60 | 38.60 | -0.33% | 11,754 |
| Jan 10, 2025 | 38.65 | 38.86 | 38.50 | 38.73 | 38.73 | -0.74% | 14,574 |
| Jan 8, 2025 | 39.18 | 39.18 | 38.98 | 39.02 | 39.02 | -0.08% | 22,248 |
| Jan 7, 2025 | 39.34 | 39.50 | 39.05 | 39.05 | 39.05 | -1.63% | 5,693 |
| Jan 6, 2025 | 39.83 | 39.86 | 39.62 | 39.69 | 39.69 | 1.20% | 14,107 |
| Jan 3, 2025 | 39.25 | 39.27 | 39.22 | 39.22 | 39.22 | 1.23% | 2,303 |
| Jan 2, 2025 | 38.98 | 38.98 | 38.55 | 38.75 | 38.75 | 0.17% | 12,161 |
| Dec 31, 2024 | 38.97 | 38.97 | 38.68 | 38.68 | 38.68 | -1.47% | 48,554 |
| Dec 30, 2024 | 39.32 | 39.42 | 39.26 | 39.26 | 39.26 | -0.50% | 56,848 |