NestYield Dynamic Income ETF (EGGY)

EGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.51	40.75	38.25	38.63	38.63	-7.45%	79,470
Jun 4, 2026	41.31	42.09	40.25	41.74	41.74	-1.16%	59,517
Jun 3, 2026	43.11	43.11	41.70	42.23	42.23	-1.34%	68,512
Jun 2, 2026	41.25	42.81	41.25	42.80	42.80	4.65%	61,611
Jun 1, 2026	40.01	41.35	39.90	40.90	40.90	0.62%	75,914
May 29, 2026	40.51	40.66	39.66	40.65	40.65	0.57%	42,829
May 28, 2026	40.89	41.08	39.84	40.42	40.42	0.27%	64,349
May 27, 2026	42.00	42.00	40.54	41.41	40.31	0.02%	81,157
May 26, 2026	41.38	41.69	40.81	41.40	40.30	2.83%	75,576
May 22, 2026	40.44	40.52	40.00	40.26	39.19	0.78%	87,477
May 21, 2026	38.31	40.00	38.31	39.95	38.89	4.50%	46,931
May 20, 2026	37.90	38.49	37.57	38.23	37.21	3.13%	25,228
May 19, 2026	36.70	37.51	35.51	37.07	36.09	0.68%	69,929
May 18, 2026	38.60	38.60	36.14	36.82	35.84	-4.71%	59,994
May 15, 2026	38.90	39.28	38.15	38.64	37.61	-3.28%	34,265
May 14, 2026	39.99	40.14	39.32	39.95	38.89	-0.15%	36,628
May 13, 2026	40.41	40.41	38.85	40.01	38.95	1.83%	38,808
May 12, 2026	39.79	40.06	37.60	39.29	38.25	-2.53%	56,928
May 11, 2026	38.90	40.58	38.90	40.31	39.24	4.95%	69,733
May 8, 2026	39.00	40.00	38.13	38.41	37.39	0.39%	51,809
May 7, 2026	39.52	39.52	37.91	38.26	37.24	-3.77%	41,987
May 6, 2026	40.07	40.25	38.86	39.76	38.70	1.04%	87,699
May 5, 2026	38.69	39.42	38.69	39.35	38.30	2.39%	42,878
May 4, 2026	38.25	38.69	37.99	38.43	37.41	3.72%	56,428
May 1, 2026	36.76	37.56	36.40	37.05	36.07	0.76%	53,183
Apr 30, 2026	36.48	36.89	35.70	36.77	35.79	2.94%	64,338
Apr 29, 2026	35.76	35.89	35.37	35.72	34.77	1.94%	28,858
Apr 28, 2026	36.00	36.50	34.93	36.04	34.11	-3.71%	55,095
Apr 27, 2026	37.43	37.43	36.30	37.43	35.42	1.16%	106,445
Apr 24, 2026	36.99	37.39	36.44	37.00	35.02	1.90%	22,449
Apr 23, 2026	36.11	36.95	35.83	36.31	34.36	-0.45%	38,381
Apr 22, 2026	35.83	36.48	35.65	36.48	34.52	3.25%	23,587
Apr 21, 2026	35.48	35.71	35.28	35.33	33.43	0.30%	22,232
Apr 20, 2026	35.22	35.33	34.70	35.22	33.33	0.18%	22,280
Apr 17, 2026	35.46	35.46	34.69	35.16	33.27	0.73%	26,912
Apr 16, 2026	34.99	35.26	34.50	34.90	33.03	-0.02%	16,095
Apr 15, 2026	35.30	35.30	34.44	34.91	33.04	-0.69%	34,605
Apr 14, 2026	34.70	35.26	34.26	35.15	33.27	4.00%	35,116
Apr 13, 2026	32.60	33.80	32.60	33.80	31.99	3.86%	21,752
Apr 10, 2026	31.85	32.67	31.85	32.54	30.80	1.78%	22,421
Apr 9, 2026	31.92	32.02	31.25	31.97	30.26	-0.16%	38,053
Apr 8, 2026	32.50	32.70	31.68	32.02	30.30	-0.16%	17,913
Apr 7, 2026	31.88	32.10	31.29	32.07	30.35	0.85%	34,792
Apr 6, 2026	32.02	32.04	31.73	31.80	30.10	1.60%	16,985
Apr 2, 2026	30.52	31.44	30.00	31.30	29.62	0.97%	20,992
Apr 1, 2026	31.11	31.43	30.87	31.00	29.34	1.67%	17,919
Mar 31, 2026	30.03	30.73	29.64	30.49	28.86	3.78%	23,647
Mar 30, 2026	31.00	31.00	29.15	29.38	27.81	-3.86%	37,163
Mar 27, 2026	31.00	31.85	31.00	31.56	28.92	0.19%	11,547
Mar 26, 2026	32.83	32.83	31.42	31.50	28.87	-5.14%	20,259

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.