NestYield Dynamic Income ETF (EGGY)
NYSE: EGGY · Real-Time Price · USD
38.70
-0.60 (-1.52%)
At close: Feb 21, 2025, 3:28 PM
38.82
+0.12 (0.31%)
After-hours: Feb 21, 2025, 3:28 PM EST
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 38.82 | 38.82 | 38.70 | 38.70 | 38.70 | -1.52% | 993 |
| Feb 20, 2025 | 39.26 | 39.30 | 39.26 | 39.30 | 39.30 | -0.10% | 250 |
| Feb 19, 2025 | 39.31 | 39.42 | 39.23 | 39.34 | 39.34 | 0.27% | 5,565 |
| Feb 18, 2025 | 39.31 | 39.31 | 39.21 | 39.23 | 39.23 | -0.38% | 1,927 |
| Feb 14, 2025 | 39.44 | 39.59 | 39.20 | 39.38 | 39.38 | 0.15% | 6,334 |
| Feb 13, 2025 | 39.31 | 39.35 | 39.18 | 39.32 | 39.32 | 0.59% | 1,984 |
| Feb 12, 2025 | 39.05 | 39.20 | 38.95 | 39.09 | 39.09 | 0.43% | 6,337 |
| Feb 11, 2025 | 39.08 | 39.08 | 38.92 | 38.92 | 38.92 | -0.53% | 4,946 |
| Feb 10, 2025 | 39.06 | 39.46 | 39.06 | 39.13 | 39.13 | 0.88% | 7,201 |
| Feb 7, 2025 | 39.03 | 39.10 | 38.79 | 38.79 | 38.79 | -0.54% | 1,386 |
| Feb 6, 2025 | 38.73 | 39.02 | 38.72 | 39.00 | 39.00 | 0.70% | 6,920 |
| Feb 5, 2025 | 38.58 | 38.95 | 38.58 | 38.72 | 38.72 | 0.77% | 12,779 |
| Feb 4, 2025 | 38.33 | 38.49 | 38.30 | 38.43 | 38.43 | 1.03% | 22,616 |
| Feb 3, 2025 | 37.81 | 38.28 | 37.81 | 38.04 | 38.04 | -0.89% | 5,008 |
| Jan 31, 2025 | 38.56 | 39.04 | 38.21 | 38.38 | 38.38 | -0.02% | 8,090 |
| Jan 30, 2025 | 38.38 | 38.46 | 38.20 | 38.39 | 38.39 | -1.18% | 3,558 |
| Jan 29, 2025 | 39.03 | 39.18 | 38.65 | 38.85 | 38.02 | -0.50% | 5,225 |
| Jan 28, 2025 | 38.54 | 39.24 | 38.54 | 39.04 | 38.21 | 1.81% | 10,613 |
| Jan 27, 2025 | 38.92 | 38.92 | 38.26 | 38.35 | 37.53 | -4.35% | 3,048 |
| Jan 24, 2025 | 40.22 | 40.22 | 39.98 | 40.09 | 39.24 | 0.01% | 5,421 |
| Jan 23, 2025 | 39.96 | 40.27 | 39.83 | 40.09 | 39.24 | 0.20% | 10,219 |
| Jan 22, 2025 | 39.98 | 40.13 | 39.98 | 40.00 | 39.16 | 0.66% | 6,288 |
| Jan 21, 2025 | 40.16 | 40.16 | 39.64 | 39.74 | 38.90 | 0.31% | 18,110 |
| Jan 17, 2025 | 39.51 | 39.90 | 39.51 | 39.62 | 38.78 | 0.66% | 9,234 |
| Jan 16, 2025 | 39.62 | 39.76 | 39.36 | 39.36 | 38.53 | -0.01% | 19,412 |
| Jan 15, 2025 | 39.19 | 39.39 | 39.17 | 39.36 | 38.53 | 1.21% | 10,241 |
| Jan 14, 2025 | 39.36 | 39.36 | 38.84 | 38.90 | 38.07 | -0.79% | 14,403 |
| Jan 13, 2025 | 39.13 | 39.40 | 39.09 | 39.21 | 38.37 | -0.28% | 12,883 |
| Jan 10, 2025 | 39.54 | 39.60 | 39.13 | 39.32 | 38.48 | -0.67% | 21,558 |
| Jan 8, 2025 | 39.61 | 39.67 | 39.54 | 39.58 | 38.74 | 0.14% | 35,579 |
| Jan 7, 2025 | 39.84 | 39.98 | 39.53 | 39.53 | 38.69 | -0.78% | 6,630 |
| Jan 6, 2025 | 39.95 | 40.02 | 39.80 | 39.84 | 38.99 | 0.24% | 7,745 |
| Jan 3, 2025 | 39.67 | 39.84 | 39.67 | 39.74 | 38.90 | 1.23% | 5,212 |
| Jan 2, 2025 | 39.50 | 39.50 | 39.04 | 39.26 | 38.42 | 0.22% | 2,278 |
| Dec 31, 2024 | 39.45 | 43.55 | 39.17 | 39.17 | 38.34 | -0.81% | 49,304 |
| Dec 30, 2024 | 39.36 | 39.67 | 39.36 | 39.49 | 38.65 | -0.42% | 850 |