NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
39.62
+0.08 (0.20%)
At close: Jul 16, 2025, 4:00 PM
39.62
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 40.30 | 40.30 | 39.48 | 39.54 | 39.54 | 0.16% | 9,124 |
| Jul 14, 2025 | 39.67 | 39.67 | 39.18 | 39.48 | 39.48 | 0.76% | 14,008 |
| Jul 11, 2025 | 39.35 | 39.35 | 39.11 | 39.18 | 39.18 | -0.47% | 5,731 |
| Jul 10, 2025 | 39.61 | 39.61 | 39.13 | 39.37 | 39.37 | -0.21% | 5,402 |
| Jul 9, 2025 | 39.17 | 39.65 | 39.17 | 39.45 | 39.45 | 1.48% | 5,966 |
| Jul 8, 2025 | 39.21 | 39.21 | 38.78 | 38.87 | 38.87 | - | 12,314 |
| Jul 7, 2025 | 38.87 | 39.02 | 38.77 | 38.87 | 38.87 | -0.76% | 7,187 |
| Jul 3, 2025 | 39.05 | 39.28 | 39.04 | 39.17 | 39.17 | 1.03% | 3,547 |
| Jul 2, 2025 | 38.65 | 38.82 | 38.65 | 38.77 | 38.77 | 1.40% | 2,498 |
| Jul 1, 2025 | 38.95 | 38.95 | 38.20 | 38.23 | 38.23 | -2.55% | 16,855 |
| Jun 30, 2025 | 39.79 | 39.79 | 39.12 | 39.23 | 39.23 | 0.85% | 7,046 |
| Jun 27, 2025 | 39.22 | 39.22 | 38.30 | 38.90 | 38.90 | -2.32% | 18,770 |
| Jun 26, 2025 | 39.80 | 40.13 | 39.43 | 39.83 | 39.01 | 1.59% | 30,762 |
| Jun 25, 2025 | 39.41 | 39.45 | 39.02 | 39.20 | 38.40 | 0.91% | 8,896 |
| Jun 24, 2025 | 38.53 | 39.29 | 38.41 | 38.85 | 38.05 | 2.38% | 27,924 |
| Jun 23, 2025 | 37.88 | 38.35 | 37.72 | 37.95 | 37.17 | 0.36% | 6,025 |
| Jun 20, 2025 | 37.89 | 38.03 | 37.70 | 37.81 | 37.03 | -0.42% | 12,033 |
| Jun 18, 2025 | 37.90 | 38.38 | 37.83 | 37.97 | 37.19 | 0.76% | 8,425 |
| Jun 17, 2025 | 37.93 | 37.94 | 37.62 | 37.68 | 36.91 | -0.89% | 3,337 |
| Jun 16, 2025 | 37.93 | 38.21 | 37.89 | 38.02 | 37.24 | 1.64% | 4,932 |
| Jun 13, 2025 | 37.57 | 37.98 | 37.39 | 37.41 | 36.64 | -1.26% | 4,661 |
| Jun 12, 2025 | 37.65 | 38.14 | 37.59 | 37.89 | 37.11 | 0.49% | 4,615 |
| Jun 11, 2025 | 37.75 | 38.03 | 37.66 | 37.71 | 36.93 | 0.39% | 2,485 |
| Jun 10, 2025 | 37.73 | 37.73 | 37.26 | 37.56 | 36.79 | 0.14% | 6,680 |
| Jun 9, 2025 | 37.29 | 37.91 | 37.29 | 37.51 | 36.74 | 0.06% | 4,458 |
| Jun 6, 2025 | 37.93 | 41.42 | 37.48 | 37.48 | 36.71 | 0.40% | 4,149 |
| Jun 5, 2025 | 37.86 | 38.15 | 37.24 | 37.33 | 36.57 | -1.44% | 25,086 |
| Jun 4, 2025 | 37.84 | 37.98 | 37.79 | 37.88 | 37.10 | 0.45% | 5,338 |
| Jun 3, 2025 | 37.46 | 38.03 | 37.46 | 37.71 | 36.94 | 1.77% | 7,528 |
| Jun 2, 2025 | 36.89 | 37.22 | 36.89 | 37.05 | 36.29 | 0.82% | 11,113 |
| May 30, 2025 | 36.45 | 37.12 | 36.13 | 36.75 | 36.00 | - | 4,711 |
| May 29, 2025 | 37.30 | 37.30 | 36.57 | 36.75 | 36.00 | -1.47% | 12,708 |
| May 28, 2025 | 37.28 | 37.50 | 37.28 | 37.30 | 35.78 | 0.25% | 1,641 |
| May 27, 2025 | 36.88 | 37.44 | 36.84 | 37.21 | 35.69 | 2.44% | 6,910 |
| May 23, 2025 | 36.30 | 36.81 | 36.30 | 36.32 | 34.84 | -1.22% | 2,368 |
| May 22, 2025 | 36.55 | 36.99 | 36.55 | 36.77 | 35.27 | 0.75% | 2,455 |
| May 21, 2025 | 36.97 | 37.29 | 36.05 | 36.49 | 35.00 | -1.30% | 7,685 |
| May 20, 2025 | 36.92 | 37.26 | 36.79 | 36.97 | 35.46 | -0.34% | 6,109 |
| May 19, 2025 | 36.80 | 37.24 | 36.80 | 37.10 | 35.58 | 0.34% | 9,323 |
| May 16, 2025 | 37.01 | 37.18 | 36.87 | 36.97 | 35.46 | 0.69% | 3,093 |
| May 15, 2025 | 37.12 | 37.12 | 36.45 | 36.72 | 35.22 | -0.91% | 3,970 |
| May 14, 2025 | 37.14 | 37.20 | 36.96 | 37.05 | 35.54 | 0.76% | 19,382 |
| May 13, 2025 | 36.53 | 37.25 | 36.23 | 36.78 | 35.28 | 2.13% | 15,083 |
| May 12, 2025 | 36.15 | 36.37 | 35.75 | 36.01 | 34.54 | 2.96% | 11,133 |
| May 9, 2025 | 35.35 | 35.35 | 34.97 | 34.97 | 33.55 | -0.22% | 5,058 |
| May 8, 2025 | 35.19 | 35.57 | 34.96 | 35.05 | 33.62 | 0.46% | 31,391 |
| May 7, 2025 | 34.66 | 34.97 | 34.46 | 34.89 | 33.47 | 0.15% | 2,461 |
| May 6, 2025 | 34.63 | 34.95 | 34.63 | 34.84 | 33.42 | -0.41% | 22,891 |
| May 5, 2025 | 34.74 | 35.20 | 34.74 | 34.98 | 33.55 | -0.45% | 5,533 |
| May 2, 2025 | 35.14 | 35.60 | 35.13 | 35.14 | 33.70 | 1.20% | 5,728 |