NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
34.20
-0.30 (-0.87%)
At close: Aug 27, 2026, 4:00 PM EDT
34.20
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:04 PM EDT
EGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 34.80 | 34.80 | 33.92 | 34.28 | - | -0.64% | 116,707 |
| Aug 26, 2026 | 33.58 | 34.50 | 33.58 | 34.50 | 34.50 | 2.34% | 84,328 |
| Aug 25, 2026 | 33.46 | 33.75 | 33.23 | 33.71 | 33.71 | 2.77% | 83,528 |
| Aug 24, 2026 | 33.01 | 33.08 | 31.83 | 32.80 | 32.80 | -3.02% | 212,591 |
| Aug 21, 2026 | 34.51 | 34.51 | 33.47 | 33.82 | 33.82 | -0.59% | 103,661 |
| Aug 20, 2026 | 33.75 | 34.20 | 33.30 | 34.02 | 34.02 | 1.19% | 73,528 |
| Aug 19, 2026 | 35.36 | 35.47 | 33.50 | 33.62 | 33.62 | -3.20% | 146,892 |
| Aug 18, 2026 | 36.11 | 36.18 | 34.56 | 34.73 | 34.73 | -7.19% | 127,437 |
| Aug 17, 2026 | 37.24 | 38.06 | 37.24 | 37.42 | 37.42 | 2.02% | 90,195 |
| Aug 14, 2026 | 36.51 | 37.45 | 36.08 | 36.68 | 36.68 | 0.91% | 99,698 |
| Aug 13, 2026 | 35.39 | 36.77 | 35.19 | 36.35 | 36.35 | 2.39% | 98,134 |
| Aug 12, 2026 | 35.10 | 35.87 | 34.68 | 35.50 | 35.50 | 6.48% | 79,749 |
| Aug 11, 2026 | 33.11 | 33.78 | 32.95 | 33.34 | 33.34 | 0.82% | 62,696 |
| Aug 10, 2026 | 34.09 | 34.09 | 33.07 | 33.07 | 33.07 | -2.65% | 112,081 |
| Aug 7, 2026 | 35.25 | 35.25 | 32.93 | 33.97 | 33.97 | -0.38% | 87,574 |
| Aug 6, 2026 | 33.08 | 35.06 | 32.63 | 34.10 | 34.10 | -1.21% | 103,426 |
| Aug 5, 2026 | 34.96 | 35.89 | 34.45 | 34.52 | 34.52 | -3.33% | 66,366 |
| Aug 4, 2026 | 35.20 | 35.99 | 34.56 | 35.71 | 35.71 | 4.45% | 90,474 |
| Aug 3, 2026 | 32.11 | 34.47 | 31.71 | 34.19 | 34.19 | 5.72% | 108,941 |
| Jul 31, 2026 | 34.07 | 34.59 | 31.87 | 32.34 | 32.34 | 1.22% | 138,657 |
| Jul 30, 2026 | 30.47 | 32.28 | 30.47 | 31.95 | 31.95 | 11.71% | 148,230 |
| Jul 29, 2026 | 30.83 | 31.56 | 29.37 | 29.60 | 28.60 | -4.05% | 206,580 |
| Jul 28, 2026 | 31.65 | 31.65 | 29.54 | 30.85 | 29.81 | -6.40% | 276,719 |
| Jul 27, 2026 | 34.24 | 34.49 | 31.76 | 32.96 | 31.85 | -3.06% | 199,987 |
| Jul 24, 2026 | 36.01 | 36.03 | 33.74 | 34.00 | 32.85 | -7.00% | 147,404 |
| Jul 23, 2026 | 36.29 | 37.57 | 36.15 | 36.56 | 35.32 | -0.19% | 51,640 |
| Jul 22, 2026 | 35.93 | 37.21 | 35.93 | 36.63 | 35.39 | -0.03% | 41,800 |
| Jul 21, 2026 | 35.47 | 36.83 | 35.41 | 36.64 | 35.40 | 8.53% | 70,899 |
| Jul 20, 2026 | 34.58 | 35.09 | 33.76 | 33.76 | 32.62 | 0.27% | 141,210 |
| Jul 17, 2026 | 32.41 | 34.57 | 31.56 | 33.67 | 32.53 | 0.45% | 146,027 |
| Jul 16, 2026 | 35.23 | 35.23 | 33.30 | 33.52 | 32.39 | -7.58% | 182,497 |
| Jul 15, 2026 | 37.94 | 37.94 | 34.90 | 36.27 | 35.04 | -3.97% | 138,033 |
| Jul 14, 2026 | 37.75 | 39.00 | 37.08 | 37.77 | 36.49 | 2.50% | 118,618 |
| Jul 13, 2026 | 37.77 | 37.88 | 36.60 | 36.85 | 35.61 | -5.34% | 107,948 |
| Jul 10, 2026 | 38.09 | 39.09 | 37.93 | 38.93 | 37.61 | -0.08% | 86,257 |
| Jul 9, 2026 | 39.41 | 40.02 | 38.85 | 38.96 | 37.64 | 2.82% | 58,624 |
| Jul 8, 2026 | 36.90 | 38.07 | 36.52 | 37.89 | 36.61 | 1.53% | 75,701 |
| Jul 7, 2026 | 37.98 | 38.08 | 36.20 | 37.32 | 36.06 | -5.21% | 137,255 |
| Jul 6, 2026 | 38.66 | 40.30 | 38.45 | 39.37 | 38.04 | 3.33% | 92,978 |
| Jul 2, 2026 | 40.97 | 41.20 | 37.40 | 38.10 | 36.81 | -6.16% | 165,196 |
| Jul 1, 2026 | 41.62 | 42.39 | 40.41 | 40.60 | 39.23 | -6.13% | 128,637 |
| Jun 30, 2026 | 41.58 | 43.36 | 41.58 | 43.25 | 41.79 | 3.22% | 91,536 |
| Jun 29, 2026 | 40.42 | 41.90 | 38.35 | 41.90 | 40.48 | 4.83% | 161,918 |
| Jun 26, 2026 | 43.03 | 43.04 | 41.00 | 41.12 | 38.62 | -7.68% | 154,063 |
| Jun 25, 2026 | 45.80 | 45.95 | 43.44 | 44.54 | 41.83 | 3.80% | 89,631 |
| Jun 24, 2026 | 43.56 | 43.69 | 41.80 | 42.91 | 40.30 | -0.60% | 80,267 |
| Jun 23, 2026 | 43.27 | 43.86 | 42.30 | 43.17 | 40.55 | -5.87% | 105,927 |
| Jun 22, 2026 | 44.99 | 45.94 | 44.80 | 45.86 | 43.07 | 3.47% | 146,265 |
| Jun 18, 2026 | 43.95 | 44.50 | 43.69 | 44.32 | 41.63 | 4.22% | 72,540 |
| Jun 17, 2026 | 43.32 | 43.63 | 42.47 | 42.52 | 39.94 | 1.06% | 50,039 |