NestYield Total Return Guard ETF (EGGS)

EGGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	43.43	43.88	43.12	43.66	43.66	-2.26%	11,259
Jun 22, 2026	44.37	44.87	43.95	44.67	44.67	2.09%	20,520
Jun 18, 2026	43.74	43.96	43.29	43.76	43.76	2.10%	13,500
Jun 17, 2026	43.15	43.47	42.76	42.85	42.85	0.31%	6,800
Jun 16, 2026	43.47	44.00	42.50	42.72	42.72	-1.51%	11,884
Jun 15, 2026	42.48	43.50	42.48	43.38	43.38	4.16%	10,327
Jun 12, 2026	41.26	41.95	41.26	41.65	41.65	1.52%	20,664
Jun 11, 2026	39.73	41.12	39.73	41.02	41.02	5.02%	8,514
Jun 10, 2026	39.05	40.45	38.91	39.06	39.06	-1.22%	3,562
Jun 9, 2026	40.20	40.70	38.47	39.55	39.55	-1.26%	5,674
Jun 8, 2026	39.81	40.99	39.69	40.05	40.05	2.25%	47,068
Jun 5, 2026	40.73	42.22	39.08	39.17	39.17	-5.13%	7,013
Jun 4, 2026	40.84	41.59	40.00	41.29	41.28	-0.13%	6,968
Jun 3, 2026	41.63	41.77	41.09	41.34	41.34	-0.63%	2,832
Jun 2, 2026	40.01	41.68	40.01	41.60	41.60	3.68%	15,170
Jun 1, 2026	40.01	40.70	39.58	40.12	40.12	-0.09%	4,960
May 29, 2026	40.39	40.55	39.59	40.16	40.16	-0.84%	6,870
May 28, 2026	40.86	41.00	40.33	40.50	40.50	-0.13%	20,429
May 27, 2026	41.00	41.43	40.74	41.25	40.55	0.01%	7,815
May 26, 2026	41.24	41.49	41.07	41.25	40.55	1.29%	18,804
May 22, 2026	40.85	40.97	40.46	40.72	40.03	0.80%	3,869
May 21, 2026	38.80	40.49	38.80	40.40	39.71	3.30%	29,103
May 20, 2026	39.10	39.34	38.94	39.11	38.45	1.68%	5,371
May 19, 2026	37.80	38.82	37.48	38.46	37.81	0.35%	7,151
May 18, 2026	39.49	39.49	37.82	38.33	37.68	-3.13%	33,957
May 15, 2026	39.36	39.83	39.36	39.57	38.90	-2.71%	8,716
May 14, 2026	40.58	40.76	40.53	40.68	39.98	-0.35%	11,479
May 13, 2026	40.84	41.32	40.20	40.82	40.12	1.21%	30,408
May 12, 2026	40.58	40.79	39.22	40.33	39.64	-1.41%	12,555
May 11, 2026	39.71	41.11	39.71	40.91	40.21	4.08%	36,258
May 8, 2026	38.90	39.99	38.90	39.30	38.63	1.03%	22,784
May 7, 2026	39.92	39.92	38.64	38.90	38.24	-2.42%	27,567
May 6, 2026	40.05	40.57	38.00	39.87	39.19	1.02%	26,879
May 5, 2026	39.25	39.63	39.19	39.46	38.79	1.06%	5,599
May 4, 2026	38.68	39.25	38.68	39.05	38.38	1.89%	7,201
May 1, 2026	38.40	38.40	37.65	38.32	37.67	1.27%	4,389
Apr 30, 2026	37.52	38.01	37.32	37.84	37.20	1.56%	20,905
Apr 29, 2026	37.13	37.43	36.95	37.26	36.63	2.11%	6,602
Apr 28, 2026	37.72	37.72	37.06	37.11	35.87	-3.74%	4,505
Apr 27, 2026	38.32	38.55	37.96	38.55	37.26	0.73%	11,417
Apr 24, 2026	38.00	38.76	37.94	38.27	36.99	1.60%	3,220
Apr 23, 2026	37.70	38.37	37.56	37.67	36.41	-0.76%	6,293
Apr 22, 2026	37.44	38.07	37.20	37.96	36.69	3.00%	6,822
Apr 21, 2026	37.21	37.21	36.85	36.85	35.62	-0.45%	5,076
Apr 20, 2026	36.73	37.12	36.65	37.02	35.78	0.21%	3,782
Apr 17, 2026	37.24	37.24	36.57	36.94	35.71	0.57%	7,001
Apr 16, 2026	37.02	37.29	36.63	36.74	35.51	-0.82%	6,905
Apr 15, 2026	36.96	37.08	36.70	37.04	35.80	-0.20%	9,525
Apr 14, 2026	36.33	37.29	36.33	37.11	35.87	3.88%	4,471
Apr 13, 2026	35.11	35.74	35.00	35.73	34.53	3.45%	10,407

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.