NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
28.77
+1.37 (5.00%)
At close: Oct 27, 2026, 4:00 PM
28.01
-0.76 (-2.64%)
After-hours: Oct 27, 2026, 4:13 PM EDT
EGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 28.37 | 28.83 | 28.36 | 28.77 | 28.77 | 5.00% | 128,860 |
| Oct 26, 2026 | 26.86 | 28.01 | 26.72 | 27.40 | 27.40 | 2.62% | 97,648 |
| Oct 23, 2026 | 27.04 | 27.32 | 26.42 | 26.70 | 26.70 | -2.98% | 228,455 |
| Oct 22, 2026 | 28.59 | 28.59 | 26.95 | 27.52 | 27.52 | -7.20% | 244,675 |
| Oct 21, 2026 | 29.50 | 30.00 | 29.00 | 29.66 | 29.66 | 3.44% | 52,464 |
| Oct 20, 2026 | 28.15 | 29.17 | 27.79 | 28.67 | 28.67 | -0.31% | 51,998 |
| Oct 19, 2026 | 29.17 | 29.48 | 28.63 | 28.76 | 28.76 | 1.84% | 93,673 |
| Oct 16, 2026 | 29.53 | 29.53 | 28.10 | 28.24 | 28.24 | -6.58% | 209,779 |
| Oct 15, 2026 | 29.01 | 30.23 | 28.15 | 30.23 | 30.23 | -0.40% | 239,241 |
| Oct 14, 2026 | 31.65 | 31.77 | 30.21 | 30.35 | 30.35 | -5.25% | 212,288 |
| Oct 13, 2026 | 31.71 | 32.38 | 31.15 | 32.03 | 32.03 | -1.78% | 175,383 |
| Oct 12, 2026 | 33.96 | 33.96 | 32.44 | 32.61 | 32.61 | -4.76% | 170,733 |
| Oct 9, 2026 | 34.18 | 34.50 | 33.70 | 34.24 | 34.24 | 1.45% | 69,574 |
| Oct 8, 2026 | 34.99 | 35.03 | 33.33 | 33.75 | 33.75 | -4.74% | 120,033 |
| Oct 7, 2026 | 35.00 | 35.52 | 34.61 | 35.43 | 35.43 | -0.70% | 43,420 |
| Oct 6, 2026 | 35.77 | 35.97 | 35.40 | 35.68 | 35.68 | -0.08% | 77,388 |
| Oct 5, 2026 | 35.53 | 35.89 | 35.35 | 35.71 | 35.71 | 1.28% | 68,344 |
| Oct 2, 2026 | 35.10 | 35.40 | 34.83 | 35.26 | 35.26 | -0.14% | 54,962 |
| Oct 1, 2026 | 34.59 | 35.43 | 34.10 | 35.31 | 35.31 | 2.79% | 84,284 |
| Sep 30, 2026 | 34.75 | 34.96 | 34.24 | 34.35 | 34.35 | -0.84% | 84,120 |
| Sep 29, 2026 | 34.39 | 35.19 | 34.26 | 34.64 | 34.64 | 2.36% | 84,444 |
| Sep 28, 2026 | 35.54 | 35.59 | 34.05 | 34.84 | 33.84 | -2.87% | 160,096 |
| Sep 25, 2026 | 35.70 | 36.19 | 35.35 | 35.87 | 34.84 | 1.93% | 292,057 |
| Sep 24, 2026 | 35.03 | 35.40 | 34.64 | 35.19 | 34.18 | -0.93% | 76,365 |
| Sep 23, 2026 | 36.14 | 36.14 | 35.26 | 35.52 | 34.50 | -1.31% | 72,421 |
| Sep 22, 2026 | 35.23 | 36.29 | 34.91 | 35.99 | 34.96 | 1.94% | 80,352 |
| Sep 21, 2026 | 35.00 | 35.40 | 34.90 | 35.31 | 34.29 | 2.46% | 116,882 |
| Sep 18, 2026 | 33.79 | 34.58 | 33.76 | 34.46 | 33.47 | 2.32% | 74,473 |
| Sep 17, 2026 | 33.34 | 34.02 | 33.34 | 33.68 | 32.71 | 2.87% | 67,267 |
| Sep 16, 2026 | 32.51 | 33.10 | 32.28 | 32.74 | 31.80 | 2.31% | 38,439 |
| Sep 15, 2026 | 32.56 | 32.58 | 31.81 | 32.00 | 31.08 | -0.56% | 44,928 |
| Sep 14, 2026 | 32.52 | 32.64 | 31.90 | 32.18 | 31.26 | -5.55% | 142,645 |
| Sep 11, 2026 | 34.22 | 34.48 | 33.80 | 34.07 | 33.09 | 0.86% | 45,408 |
| Sep 10, 2026 | 34.19 | 34.56 | 33.78 | 33.78 | 32.81 | -4.01% | 61,169 |
| Sep 9, 2026 | 34.90 | 35.81 | 34.90 | 35.19 | 34.18 | 0.09% | 59,166 |
| Sep 8, 2026 | 34.24 | 35.66 | 34.06 | 35.16 | 34.15 | 4.17% | 134,621 |
| Sep 4, 2026 | 32.38 | 33.76 | 32.32 | 33.75 | 32.78 | 5.21% | 60,281 |
| Sep 3, 2026 | 31.83 | 32.25 | 31.00 | 32.08 | 31.16 | 0.19% | 100,657 |
| Sep 2, 2026 | 31.85 | 32.10 | 31.44 | 32.02 | 31.10 | -0.03% | 64,030 |
| Sep 1, 2026 | 32.08 | 32.25 | 31.55 | 32.03 | 31.11 | -1.54% | 90,457 |
| Aug 31, 2026 | 32.22 | 32.55 | 32.09 | 32.53 | 31.60 | 0.65% | 175,711 |
| Aug 28, 2026 | 32.90 | 33.20 | 32.32 | 32.32 | 31.39 | -2.65% | 128,433 |
| Aug 27, 2026 | 35.00 | 35.00 | 33.55 | 34.20 | 32.25 | -0.87% | 121,608 |
| Aug 26, 2026 | 33.58 | 34.50 | 33.58 | 34.50 | 32.53 | 2.34% | 87,285 |
| Aug 25, 2026 | 33.46 | 33.75 | 33.23 | 33.71 | 31.79 | 2.77% | 86,644 |
| Aug 24, 2026 | 33.01 | 33.08 | 31.83 | 32.80 | 30.93 | -3.02% | 212,671 |
| Aug 21, 2026 | 34.51 | 34.51 | 33.47 | 33.82 | 31.89 | -0.59% | 104,664 |
| Aug 20, 2026 | 33.75 | 34.20 | 33.30 | 34.02 | 32.08 | 1.19% | 73,700 |
| Aug 19, 2026 | 35.36 | 35.47 | 33.50 | 33.62 | 31.70 | -3.20% | 147,382 |
| Aug 18, 2026 | 36.11 | 36.18 | 34.56 | 34.73 | 32.75 | -7.19% | 128,378 |