NestYield Total Return Guard ETF (EGGS)

NYSEARCA: EGGS · Real-Time Price · USD

40.72

+0.32 (0.80%)

At close: May 22, 2026, 4:00 PM EDT

40.77

+0.05 (0.12%)

After-hours: May 22, 2026, 8:00 PM EDT

EGGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.85	40.97	40.46	40.72	40.72	0.80%	3,869
May 21, 2026	38.80	40.49	38.80	40.40	40.40	3.30%	29,103
May 20, 2026	39.10	39.34	38.94	39.11	39.11	1.68%	5,370
May 19, 2026	37.80	38.82	37.48	38.46	38.46	0.35%	7,144
May 18, 2026	39.49	39.49	37.82	38.33	38.33	-3.13%	33,870
May 15, 2026	39.36	39.83	39.36	39.57	39.57	-2.71%	8,716
May 14, 2026	40.58	40.76	40.53	40.68	40.67	-0.35%	11,479
May 13, 2026	40.84	41.32	40.20	40.82	40.82	1.21%	30,408
May 12, 2026	40.58	40.79	39.22	40.33	40.33	-1.41%	12,555
May 11, 2026	39.71	41.11	39.71	40.91	40.91	4.08%	36,258
May 8, 2026	38.90	39.99	38.90	39.30	39.30	1.03%	22,784
May 7, 2026	39.92	39.92	38.64	38.90	38.90	-2.42%	27,567
May 6, 2026	40.05	40.57	38.00	39.87	39.86	1.02%	26,879
May 5, 2026	39.25	39.63	39.19	39.46	39.46	1.06%	5,599
May 4, 2026	38.68	39.25	38.68	39.05	39.05	1.89%	7,201
May 1, 2026	38.40	38.40	37.65	38.32	38.32	1.27%	4,389
Apr 30, 2026	37.52	38.01	37.32	37.84	37.84	1.56%	20,905
Apr 29, 2026	37.13	37.43	36.95	37.26	37.26	2.11%	6,602
Apr 28, 2026	37.72	37.72	37.06	37.11	36.49	-3.74%	4,505
Apr 27, 2026	38.32	38.55	37.96	38.55	37.91	0.73%	11,417
Apr 24, 2026	38.00	38.76	37.94	38.27	37.63	1.60%	3,220
Apr 23, 2026	37.70	38.37	37.56	37.67	37.04	-0.76%	6,293
Apr 22, 2026	37.44	38.07	37.20	37.96	37.33	3.00%	6,822
Apr 21, 2026	37.21	37.21	36.85	36.85	36.24	-0.45%	5,076
Apr 20, 2026	36.73	37.12	36.65	37.02	36.40	0.21%	3,782
Apr 17, 2026	37.24	37.24	36.57	36.94	36.33	0.57%	7,001
Apr 16, 2026	37.02	37.29	36.63	36.74	36.12	-0.82%	6,905
Apr 15, 2026	36.96	37.08	36.70	37.04	36.42	-0.20%	9,525
Apr 14, 2026	36.33	37.29	36.33	37.11	36.49	3.88%	4,471
Apr 13, 2026	35.11	35.74	35.00	35.73	35.13	3.45%	10,407
Apr 10, 2026	34.18	34.74	34.18	34.54	33.96	1.07%	3,803
Apr 9, 2026	34.22	34.35	33.71	34.17	33.60	-0.20%	8,594
Apr 8, 2026	33.64	34.92	33.64	34.24	33.67	-4.56%	10,967
Apr 7, 2026	35.86	35.91	35.43	35.88	35.28	0.50%	2,912
Apr 6, 2026	35.39	35.83	35.39	35.70	35.10	1.10%	3,404
Apr 2, 2026	34.29	35.47	34.29	35.31	34.72	0.87%	5,224
Apr 1, 2026	34.99	35.36	34.99	35.01	34.42	0.95%	3,278
Mar 31, 2026	34.52	34.80	34.45	34.68	34.10	1.66%	2,853
Mar 30, 2026	35.00	35.10	33.99	34.11	33.54	-2.19%	3,232
Mar 27, 2026	35.60	35.73	35.44	35.50	34.29	0.38%	2,090
Mar 26, 2026	36.22	36.22	35.36	35.36	34.16	-3.43%	3,452
Mar 25, 2026	36.31	36.84	36.31	36.62	35.37	1.06%	3,175
Mar 24, 2026	35.79	36.49	35.79	36.23	35.01	0.53%	1,841
Mar 23, 2026	36.15	36.56	36.03	36.04	34.82	1.21%	2,888
Mar 20, 2026	36.60	36.61	35.55	35.61	34.41	-2.70%	5,078
Mar 19, 2026	35.87	37.64	35.72	36.60	35.36	0.14%	4,012
Mar 18, 2026	36.67	36.73	36.55	36.55	35.31	-	6,368
Mar 17, 2026	36.59	37.40	36.41	36.55	35.31	0.24%	3,340
Mar 16, 2026	36.60	36.75	36.44	36.46	35.23	1.55%	2,422
Mar 13, 2026	36.17	36.26	35.83	35.91	34.69	0.82%	2,609