NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
35.06
-0.44 (-1.24%)
At close: Dec 31, 2025, 4:00 PM EST
35.25
+0.19 (0.54%)
After-hours: Dec 31, 2025, 8:00 PM EST
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 39.10 | 39.10 | 38.01 | 38.31 | 36.49 | -0.29% | 27,259 |
| Nov 11, 2025 | 39.10 | 39.10 | 38.19 | 38.42 | 36.60 | -2.49% | 26,667 |
| Nov 10, 2025 | 39.31 | 39.65 | 39.06 | 39.40 | 37.53 | 3.58% | 40,148 |
| Nov 7, 2025 | 37.35 | 38.37 | 36.53 | 38.04 | 36.23 | -0.86% | 81,329 |
| Nov 6, 2025 | 39.71 | 39.71 | 38.31 | 38.37 | 36.55 | -4.05% | 38,127 |
| Nov 5, 2025 | 39.07 | 39.99 | 38.88 | 39.99 | 38.09 | 2.35% | 67,683 |
| Nov 4, 2025 | 39.81 | 40.07 | 39.02 | 39.07 | 37.22 | -4.00% | 55,964 |
| Nov 3, 2025 | 41.00 | 41.00 | 40.31 | 40.70 | 38.77 | 0.67% | 51,684 |
| Oct 31, 2025 | 40.56 | 40.88 | 40.13 | 40.43 | 38.51 | 1.30% | 55,511 |
| Oct 30, 2025 | 41.01 | 41.20 | 39.91 | 39.91 | 38.02 | -4.98% | 67,548 |
| Oct 29, 2025 | 41.70 | 42.14 | 41.39 | 42.00 | 39.18 | 1.40% | 105,362 |
| Oct 28, 2025 | 41.41 | 41.80 | 41.15 | 41.42 | 38.63 | 0.22% | 67,547 |
| Oct 27, 2025 | 41.34 | 41.37 | 41.03 | 41.33 | 38.55 | 1.82% | 71,828 |
| Oct 24, 2025 | 40.48 | 40.90 | 40.45 | 40.59 | 37.86 | 2.04% | 67,320 |
| Oct 23, 2025 | 39.20 | 40.01 | 39.03 | 39.78 | 37.11 | 1.51% | 60,413 |
| Oct 22, 2025 | 39.61 | 39.92 | 38.56 | 39.19 | 36.55 | -1.38% | 47,619 |
| Oct 21, 2025 | 40.21 | 40.21 | 39.67 | 39.74 | 37.07 | -1.05% | 29,975 |