NestYield Total Return Guard ETF (EGGS)
NYSEARCA: EGGS · Real-Time Price · USD
44.10
+0.17 (0.39%)
At close: Oct 2, 2025, 4:00 PM EDT
44.04
-0.06 (-0.15%)
After-hours: Oct 2, 2025, 4:10 PM EDT
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.18 | 44.47 | 43.85 | 44.05 | - | 0.27% | 7,261 |
| Oct 1, 2025 | 43.41 | 43.97 | 43.28 | 43.93 | 43.93 | 1.29% | 11,332 |
| Sep 30, 2025 | 43.01 | 43.60 | 42.94 | 43.37 | 43.37 | 0.83% | 8,238 |
| Sep 29, 2025 | 42.96 | 43.33 | 42.94 | 43.01 | 43.01 | -0.15% | 6,448 |
| Sep 26, 2025 | 42.65 | 43.30 | 42.58 | 43.08 | 42.60 | 0.85% | 3,288 |
| Sep 25, 2025 | 42.62 | 42.88 | 42.52 | 42.72 | 42.25 | -1.04% | 2,669 |
| Sep 24, 2025 | 43.48 | 43.56 | 43.17 | 43.17 | 42.69 | -0.77% | 2,504 |
| Sep 23, 2025 | 43.88 | 43.88 | 43.39 | 43.51 | 43.03 | -0.71% | 4,039 |
| Sep 22, 2025 | 43.54 | 44.18 | 43.39 | 43.82 | 43.33 | 0.13% | 5,224 |
| Sep 19, 2025 | 43.49 | 43.95 | 43.23 | 43.76 | 43.28 | 1.09% | 5,863 |
| Sep 18, 2025 | 43.24 | 43.49 | 43.08 | 43.29 | 42.81 | 1.44% | 7,007 |
| Sep 17, 2025 | 43.27 | 43.27 | 42.46 | 42.67 | 42.20 | -0.71% | 4,350 |
| Sep 16, 2025 | 43.03 | 43.11 | 42.89 | 42.98 | 42.50 | -0.18% | 2,093 |
| Sep 15, 2025 | 42.66 | 43.10 | 42.66 | 43.06 | 42.58 | 0.77% | 6,807 |
| Sep 12, 2025 | 42.63 | 43.06 | 42.62 | 42.73 | 42.25 | 0.60% | 6,250 |
| Sep 11, 2025 | 42.56 | 42.69 | 42.31 | 42.47 | 42.00 | -0.23% | 4,279 |
| Sep 10, 2025 | 42.48 | 42.80 | 42.48 | 42.57 | 42.10 | 1.94% | 2,978 |
| Sep 9, 2025 | 41.43 | 41.85 | 41.43 | 41.75 | 41.29 | 1.18% | 2,692 |
| Sep 8, 2025 | 41.26 | 41.44 | 41.20 | 41.27 | 40.81 | 2.06% | 2,495 |
| Sep 5, 2025 | 41.32 | 41.32 | 40.32 | 40.44 | 39.99 | 0.06% | 2,740 |
| Sep 4, 2025 | 40.29 | 40.68 | 40.17 | 40.41 | 39.97 | 0.45% | 17,174 |
| Sep 3, 2025 | 39.98 | 40.45 | 39.79 | 40.23 | 39.79 | 1.17% | 2,163 |
| Sep 2, 2025 | 39.65 | 40.00 | 39.31 | 39.77 | 39.33 | -0.44% | 5,235 |
| Aug 29, 2025 | 40.18 | 40.18 | 39.86 | 39.94 | 39.50 | -1.86% | 5,413 |
| Aug 28, 2025 | 40.63 | 41.09 | 40.45 | 40.70 | 40.25 | -0.41% | 3,067 |
| Aug 27, 2025 | 40.81 | 41.04 | 40.81 | 40.86 | 39.96 | -0.19% | 5,197 |
| Aug 26, 2025 | 40.48 | 40.96 | 40.42 | 40.94 | 40.04 | 1.56% | 8,769 |
| Aug 25, 2025 | 40.36 | 40.50 | 40.30 | 40.31 | 39.42 | -0.27% | 2,388 |
| Aug 22, 2025 | 40.70 | 40.70 | 40.41 | 40.42 | 39.53 | 1.53% | 31,893 |
| Aug 21, 2025 | 39.90 | 40.21 | 39.77 | 39.81 | 38.94 | -0.38% | 7,417 |
| Aug 20, 2025 | 39.00 | 40.00 | 39.00 | 39.97 | 39.08 | 0.02% | 4,194 |
| Aug 19, 2025 | 40.21 | 40.21 | 39.96 | 39.96 | 39.08 | -2.79% | 490 |
| Aug 18, 2025 | 41.17 | 41.36 | 40.89 | 41.10 | 40.19 | 0.09% | 3,039 |
| Aug 15, 2025 | 41.21 | 41.54 | 41.00 | 41.07 | 40.16 | -0.65% | 2,298 |
| Aug 14, 2025 | 41.26 | 41.34 | 41.21 | 41.33 | 40.42 | 0.16% | 970 |
| Aug 13, 2025 | 41.60 | 41.75 | 41.20 | 41.27 | 40.35 | -0.30% | 1,548 |
| Aug 12, 2025 | 41.08 | 41.62 | 40.97 | 41.39 | 40.48 | 1.43% | 5,238 |
| Aug 11, 2025 | 41.09 | 41.26 | 40.81 | 40.81 | 39.91 | -0.10% | 2,599 |
| Aug 8, 2025 | 41.21 | 41.36 | 40.85 | 40.85 | 39.94 | 0.10% | 2,442 |
| Aug 7, 2025 | 40.52 | 41.00 | 40.50 | 40.81 | 39.90 | 0.79% | 29,174 |
| Aug 6, 2025 | 40.34 | 40.52 | 40.17 | 40.49 | 39.59 | -0.23% | 1,772 |
| Aug 5, 2025 | 41.17 | 41.30 | 40.58 | 40.58 | 39.68 | -1.19% | 1,349 |
| Aug 4, 2025 | 40.72 | 41.16 | 40.72 | 41.07 | 40.16 | 2.00% | 2,749 |
| Aug 1, 2025 | 40.58 | 40.58 | 40.17 | 40.26 | 39.37 | -2.86% | 1,404 |
| Jul 31, 2025 | 41.98 | 42.12 | 41.20 | 41.45 | 40.53 | 0.94% | 3,678 |
| Jul 30, 2025 | 41.48 | 41.86 | 41.06 | 41.06 | 40.15 | -0.81% | 2,413 |
| Jul 29, 2025 | 41.94 | 41.94 | 41.39 | 41.39 | 40.03 | -0.76% | 1,521 |
| Jul 28, 2025 | 41.78 | 41.82 | 41.65 | 41.71 | 40.33 | 0.43% | 2,247 |
| Jul 25, 2025 | 41.42 | 41.63 | 41.42 | 41.53 | 40.16 | 0.30% | 892 |
| Jul 24, 2025 | 41.46 | 41.52 | 41.30 | 41.40 | 40.04 | 0.46% | 2,028 |