NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
40.40
-1.60 (-3.81%)
Oct 30, 2025, 12:30 PM EDT - Market open
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 41.01 | 41.20 | 40.02 | 40.14 | - | -4.43% | 24,889 |
| Oct 29, 2025 | 41.70 | 42.14 | 41.39 | 42.00 | 42.00 | 1.40% | 105,362 |
| Oct 28, 2025 | 41.41 | 41.80 | 41.15 | 41.42 | 41.42 | 0.22% | 67,547 |
| Oct 27, 2025 | 41.34 | 41.37 | 41.03 | 41.33 | 41.33 | 1.82% | 71,828 |
| Oct 24, 2025 | 40.48 | 40.90 | 40.45 | 40.59 | 40.59 | 2.04% | 67,320 |
| Oct 23, 2025 | 39.20 | 40.01 | 39.03 | 39.78 | 39.78 | 1.51% | 60,413 |
| Oct 22, 2025 | 39.61 | 39.92 | 38.56 | 39.19 | 39.19 | -1.38% | 47,619 |
| Oct 21, 2025 | 40.21 | 40.21 | 39.67 | 39.74 | 39.74 | -1.05% | 29,975 |
| Oct 20, 2025 | 40.51 | 40.51 | 40.14 | 40.16 | 40.16 | 0.12% | 28,765 |
| Oct 17, 2025 | 40.44 | 40.44 | 39.43 | 40.11 | 40.11 | -0.81% | 79,532 |
| Oct 16, 2025 | 40.75 | 40.91 | 40.23 | 40.44 | 40.44 | 0.33% | 20,468 |
| Oct 15, 2025 | 40.66 | 40.90 | 40.00 | 40.31 | 40.31 | 0.53% | 18,591 |
| Oct 14, 2025 | 39.93 | 40.77 | 39.52 | 40.10 | 40.10 | -1.54% | 23,455 |
| Oct 13, 2025 | 40.77 | 41.00 | 40.25 | 40.72 | 40.72 | 2.63% | 64,521 |
| Oct 10, 2025 | 41.18 | 41.23 | 39.68 | 39.68 | 39.68 | -3.40% | 30,185 |
| Oct 9, 2025 | 40.85 | 41.13 | 40.85 | 41.08 | 41.08 | 0.43% | 18,891 |
| Oct 8, 2025 | 40.42 | 41.02 | 40.42 | 40.90 | 40.90 | 1.02% | 21,440 |
| Oct 7, 2025 | 40.82 | 40.92 | 40.07 | 40.49 | 40.49 | -0.39% | 22,868 |
| Oct 6, 2025 | 40.81 | 41.12 | 40.48 | 40.64 | 40.64 | 0.29% | 56,110 |
| Oct 3, 2025 | 40.77 | 40.96 | 40.27 | 40.53 | 40.53 | -0.35% | 25,414 |
| Oct 2, 2025 | 40.51 | 41.15 | 40.39 | 40.67 | 40.67 | 0.69% | 21,864 |
| Oct 1, 2025 | 39.85 | 40.39 | 39.85 | 40.39 | 40.39 | 1.22% | 42,796 |
| Sep 30, 2025 | 39.59 | 40.12 | 39.50 | 39.91 | 39.91 | 0.45% | 16,778 |
| Sep 29, 2025 | 39.57 | 40.01 | 39.57 | 39.73 | 39.73 | -1.65% | 22,619 |
| Sep 26, 2025 | 40.11 | 40.55 | 39.79 | 40.39 | 39.56 | 0.75% | 16,152 |
| Sep 25, 2025 | 40.11 | 40.38 | 39.58 | 40.09 | 39.27 | -1.61% | 16,515 |
| Sep 24, 2025 | 41.01 | 41.05 | 40.54 | 40.75 | 39.91 | -1.10% | 30,135 |
| Sep 23, 2025 | 41.79 | 41.82 | 41.04 | 41.20 | 40.35 | -1.51% | 15,317 |
| Sep 22, 2025 | 41.98 | 41.98 | 41.26 | 41.84 | 40.97 | 0.57% | 25,134 |
| Sep 19, 2025 | 41.13 | 41.61 | 41.05 | 41.60 | 40.74 | 1.11% | 26,563 |
| Sep 18, 2025 | 40.96 | 41.45 | 40.89 | 41.14 | 40.30 | 1.66% | 27,665 |
| Sep 17, 2025 | 40.81 | 41.07 | 39.99 | 40.47 | 39.64 | -0.86% | 20,604 |
| Sep 16, 2025 | 40.80 | 40.89 | 40.64 | 40.82 | 39.98 | 0.24% | 12,623 |
| Sep 15, 2025 | 40.43 | 40.87 | 40.37 | 40.72 | 39.89 | 1.15% | 13,111 |
| Sep 12, 2025 | 40.29 | 40.50 | 40.05 | 40.26 | 39.43 | 0.31% | 12,312 |
| Sep 11, 2025 | 40.57 | 40.57 | 40.10 | 40.14 | 39.31 | -0.87% | 11,518 |
| Sep 10, 2025 | 40.28 | 40.82 | 40.28 | 40.49 | 39.66 | 3.55% | 13,653 |
| Sep 9, 2025 | 38.65 | 39.13 | 38.65 | 39.10 | 38.30 | 1.35% | 5,345 |
| Sep 8, 2025 | 38.59 | 38.78 | 38.57 | 38.58 | 37.79 | 1.79% | 7,404 |
| Sep 5, 2025 | 38.60 | 38.61 | 37.41 | 37.90 | 37.13 | 0.04% | 8,259 |
| Sep 4, 2025 | 37.66 | 38.13 | 37.53 | 37.89 | 37.11 | 1.20% | 13,359 |
| Sep 3, 2025 | 37.34 | 37.92 | 37.19 | 37.44 | 36.67 | 0.69% | 4,431 |
| Sep 2, 2025 | 36.82 | 37.31 | 36.55 | 37.18 | 36.42 | -0.47% | 23,777 |
| Aug 29, 2025 | 37.66 | 37.72 | 37.25 | 37.36 | 36.59 | -2.40% | 11,632 |
| Aug 28, 2025 | 38.27 | 38.63 | 38.01 | 38.28 | 37.49 | -1.14% | 8,255 |
| Aug 27, 2025 | 38.69 | 39.07 | 38.69 | 38.72 | 37.14 | -0.17% | 9,764 |
| Aug 26, 2025 | 38.32 | 38.83 | 38.30 | 38.79 | 37.20 | 1.24% | 18,931 |
| Aug 25, 2025 | 38.19 | 38.52 | 38.19 | 38.31 | 36.75 | -0.18% | 6,494 |
| Aug 22, 2025 | 37.68 | 38.57 | 37.68 | 38.38 | 36.82 | 1.96% | 43,809 |
| Aug 21, 2025 | 37.70 | 37.90 | 37.58 | 37.64 | 36.11 | -0.35% | 9,458 |