NestYield Dynamic Income ETF (EGGY)

EGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	36.04	36.28	36.00	36.14	36.14	1.19%	37,195
Jan 26, 2026	35.70	36.03	35.64	35.71	35.71	-	16,197
Jan 23, 2026	35.70	36.03	35.51	35.71	35.71	-0.11%	31,546
Jan 22, 2026	35.81	35.81	35.50	35.75	35.75	0.82%	11,654
Jan 21, 2026	35.00	35.74	34.77	35.46	35.46	1.23%	34,064
Jan 20, 2026	34.50	35.38	34.50	35.03	35.03	-0.79%	46,177
Jan 16, 2026	35.75	35.90	35.26	35.31	35.31	-0.31%	17,577
Jan 15, 2026	35.73	35.88	35.42	35.42	35.42	0.20%	21,048
Jan 14, 2026	35.88	35.88	35.05	35.35	35.35	-1.60%	29,326
Jan 13, 2026	36.00	36.09	35.77	35.93	35.93	0.05%	12,700
Jan 12, 2026	35.44	36.00	35.44	35.91	35.91	0.41%	30,717
Jan 9, 2026	35.36	35.81	35.31	35.76	35.76	2.27%	33,319
Jan 8, 2026	35.38	35.38	34.79	34.97	34.96	-1.28%	26,038
Jan 7, 2026	35.57	35.76	35.26	35.42	35.42	-0.34%	22,854
Jan 6, 2026	35.46	35.59	35.26	35.54	35.54	0.42%	50,812
Jan 5, 2026	35.67	35.67	35.27	35.39	35.39	0.66%	53,815
Jan 2, 2026	35.48	36.00	34.95	35.16	35.16	0.28%	59,873
Dec 31, 2025	35.53	35.53	35.06	35.06	35.06	-1.23%	31,568
Dec 30, 2025	35.66	35.87	35.47	35.50	35.50	-2.73%	28,159
Dec 29, 2025	36.50	36.52	36.20	36.49	35.62	-0.30%	55,484
Dec 26, 2025	36.91	36.91	36.57	36.60	35.73	-0.52%	35,426
Dec 24, 2025	36.65	36.83	36.52	36.79	35.91	0.53%	18,369
Dec 23, 2025	36.40	36.61	36.18	36.60	35.72	0.29%	18,825
Dec 22, 2025	36.59	36.66	36.23	36.49	35.62	0.83%	28,478
Dec 19, 2025	35.79	36.42	35.79	36.19	35.33	2.38%	20,426
Dec 18, 2025	35.42	35.78	35.25	35.35	34.51	1.96%	26,505
Dec 17, 2025	35.74	35.74	34.17	34.67	33.84	-3.51%	33,158
Dec 16, 2025	35.00	35.93	34.98	35.93	35.07	1.90%	16,026
Dec 15, 2025	36.17	36.17	35.16	35.26	34.42	-1.51%	31,071
Dec 12, 2025	37.00	37.09	35.55	35.80	34.95	-4.01%	22,938
Dec 11, 2025	36.80	37.41	36.41	37.30	36.41	-0.89%	22,703
Dec 10, 2025	37.37	37.99	36.98	37.63	36.73	0.70%	45,994
Dec 9, 2025	36.92	37.74	36.92	37.37	36.48	0.68%	20,146
Dec 8, 2025	37.24	37.63	36.75	37.12	36.23	0.62%	29,108
Dec 5, 2025	36.88	37.08	36.65	36.89	36.01	0.50%	22,944
Dec 4, 2025	36.39	36.85	36.36	36.71	35.83	0.97%	31,019
Dec 3, 2025	36.36	36.49	36.01	36.35	35.49	0.26%	13,599
Dec 2, 2025	37.05	37.05	36.01	36.26	35.39	0.39%	18,753
Dec 1, 2025	36.25	36.32	35.60	36.12	35.26	-0.38%	28,122
Nov 28, 2025	36.15	36.26	36.05	36.26	35.39	0.83%	23,203
Nov 26, 2025	35.68	36.01	35.45	35.96	35.10	-0.02%	40,611
Nov 25, 2025	36.27	36.27	34.98	35.96	34.26	-0.18%	25,671
Nov 24, 2025	35.02	36.08	34.87	36.03	34.32	4.02%	69,053
Nov 21, 2025	35.11	35.11	33.93	34.64	32.99	-1.27%	35,010
Nov 20, 2025	37.67	37.74	35.08	35.08	33.42	-3.81%	38,509
Nov 19, 2025	36.40	38.38	35.93	36.47	34.74	0.34%	18,668
Nov 18, 2025	36.58	36.65	35.87	36.35	34.62	-0.73%	34,466
Nov 17, 2025	36.95	37.32	36.31	36.61	34.88	-1.18%	32,669
Nov 14, 2025	36.49	37.55	35.89	37.05	35.29	0.35%	26,900
Nov 13, 2025	38.30	38.42	36.65	36.92	35.17	-3.63%	41,212

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.