NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
36.75
-0.55 (-1.47%)
At close: May 29, 2025, 4:00 PM
36.75
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 37.30 | 37.30 | 36.57 | 36.75 | 36.75 | -1.47% | 12,708 |
| May 28, 2025 | 37.28 | 37.50 | 37.28 | 37.30 | 36.53 | 0.25% | 1,641 |
| May 27, 2025 | 36.88 | 37.44 | 36.84 | 37.21 | 36.44 | 2.44% | 6,910 |
| May 23, 2025 | 36.30 | 36.81 | 36.30 | 36.32 | 35.57 | -1.22% | 2,368 |
| May 22, 2025 | 36.55 | 36.99 | 36.55 | 36.77 | 36.01 | 0.75% | 2,455 |
| May 21, 2025 | 36.97 | 37.29 | 36.05 | 36.49 | 35.74 | -1.30% | 7,685 |
| May 20, 2025 | 36.92 | 37.26 | 36.79 | 36.97 | 36.21 | -0.34% | 6,109 |
| May 19, 2025 | 36.80 | 37.24 | 36.80 | 37.10 | 36.33 | 0.34% | 9,323 |
| May 16, 2025 | 37.01 | 37.18 | 36.87 | 36.97 | 36.21 | 0.69% | 3,093 |
| May 15, 2025 | 37.12 | 37.12 | 36.45 | 36.72 | 35.96 | -0.91% | 3,970 |
| May 14, 2025 | 37.14 | 37.20 | 36.96 | 37.05 | 36.29 | 0.76% | 19,382 |
| May 13, 2025 | 36.53 | 37.25 | 36.23 | 36.78 | 36.02 | 2.13% | 15,083 |
| May 12, 2025 | 36.15 | 36.37 | 35.75 | 36.01 | 35.26 | 2.96% | 11,133 |
| May 9, 2025 | 35.35 | 35.35 | 34.97 | 34.97 | 34.25 | -0.22% | 5,058 |
| May 8, 2025 | 35.19 | 35.57 | 34.96 | 35.05 | 34.33 | 0.46% | 31,391 |
| May 7, 2025 | 34.66 | 34.97 | 34.46 | 34.89 | 34.17 | 0.15% | 2,461 |
| May 6, 2025 | 34.63 | 34.95 | 34.63 | 34.84 | 34.12 | -0.41% | 22,891 |
| May 5, 2025 | 34.74 | 35.20 | 34.74 | 34.98 | 34.26 | -0.45% | 5,533 |
| May 2, 2025 | 35.14 | 35.60 | 35.13 | 35.14 | 34.41 | 1.20% | 5,728 |
| May 1, 2025 | 35.07 | 35.53 | 34.72 | 34.72 | 34.00 | 0.61% | 15,288 |
| Apr 30, 2025 | 33.93 | 34.70 | 33.92 | 34.51 | 33.80 | 0.23% | 2,315 |
| Apr 29, 2025 | 34.22 | 34.50 | 34.22 | 34.43 | 33.72 | -1.49% | 3,054 |
| Apr 28, 2025 | 34.77 | 35.01 | 34.40 | 34.95 | 33.52 | -0.91% | 3,754 |
| Apr 25, 2025 | 34.63 | 38.04 | 34.58 | 35.27 | 33.83 | 2.05% | 7,717 |
| Apr 24, 2025 | 33.93 | 34.64 | 33.93 | 34.56 | 33.15 | 2.03% | 8,984 |
| Apr 23, 2025 | 34.13 | 34.40 | 33.83 | 33.87 | 32.49 | 2.42% | 2,464 |
| Apr 22, 2025 | 32.75 | 33.24 | 32.75 | 33.07 | 31.72 | 1.98% | 4,578 |
| Apr 21, 2025 | 32.17 | 32.44 | 32.07 | 32.43 | 31.11 | -2.08% | 1,662 |
| Apr 17, 2025 | 33.28 | 33.93 | 32.98 | 33.12 | 31.77 | 0.13% | 8,490 |
| Apr 16, 2025 | 32.69 | 33.17 | 32.56 | 33.08 | 31.73 | -1.61% | 4,090 |
| Apr 15, 2025 | 33.69 | 34.01 | 33.53 | 33.62 | 32.25 | 0.52% | 10,278 |
| Apr 14, 2025 | 33.64 | 33.74 | 33.34 | 33.45 | 32.08 | 0.07% | 1,501 |
| Apr 11, 2025 | 32.62 | 33.59 | 32.62 | 33.42 | 32.06 | 2.26% | 5,744 |
| Apr 10, 2025 | 33.08 | 33.08 | 32.59 | 32.69 | 31.35 | -2.67% | 4,553 |
| Apr 9, 2025 | 31.26 | 34.26 | 31.07 | 33.58 | 32.21 | 9.23% | 22,669 |
| Apr 8, 2025 | 32.38 | 32.59 | 30.65 | 30.74 | 29.49 | -1.15% | 1,781 |
| Apr 7, 2025 | 29.88 | 31.52 | 29.75 | 31.10 | 29.83 | 0.35% | 2,018 |
| Apr 4, 2025 | 31.56 | 31.57 | 30.15 | 30.99 | 29.72 | -4.20% | 7,399 |
| Apr 3, 2025 | 32.53 | 35.72 | 32.35 | 32.35 | 31.03 | -4.73% | 5,490 |
| Apr 2, 2025 | 33.66 | 34.17 | 33.66 | 33.96 | 32.57 | 1.20% | 7,695 |
| Apr 1, 2025 | 33.03 | 33.60 | 33.03 | 33.55 | 32.18 | 0.97% | 3,741 |
| Mar 31, 2025 | 32.53 | 33.24 | 32.40 | 33.23 | 31.87 | - | 9,782 |
| Mar 28, 2025 | 33.36 | 33.42 | 33.20 | 33.23 | 31.87 | -4.00% | 4,760 |
| Mar 27, 2025 | 34.68 | 34.79 | 34.59 | 34.62 | 32.49 | -0.71% | 3,998 |
| Mar 26, 2025 | 34.88 | 35.00 | 34.80 | 34.86 | 32.72 | -2.35% | 1,660 |
| Mar 25, 2025 | 35.71 | 35.89 | 35.63 | 35.70 | 33.51 | -0.03% | 3,309 |
| Mar 24, 2025 | 35.53 | 35.94 | 35.53 | 35.71 | 33.52 | 1.83% | 9,938 |
| Mar 21, 2025 | 34.97 | 35.24 | 34.90 | 35.07 | 32.92 | 0.31% | 5,015 |
| Mar 20, 2025 | 35.13 | 35.17 | 34.86 | 34.96 | 32.81 | 0.25% | 11,768 |
| Mar 19, 2025 | 34.64 | 35.34 | 34.61 | 34.88 | 32.73 | 1.77% | 9,740 |