NestYield Dynamic Income ETF (EGGY)

NYSEARCA: EGGY · Real-Time Price · USD

32.74

+0.74 (2.31%)

At close: Sep 16, 2026, 4:00 PM EDT

32.75

+0.01 (0.03%)

After-hours: Sep 16, 2026, 8:00 PM EDT

EGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.51	33.10	32.28	32.74	32.74	2.31%	37,954
Sep 15, 2026	32.56	32.58	31.81	32.00	32.00	-0.56%	44,788
Sep 14, 2026	32.52	32.64	31.90	32.18	32.18	-5.55%	141,798
Sep 11, 2026	34.22	34.48	33.80	34.07	34.07	0.86%	45,093
Sep 10, 2026	34.19	34.56	33.78	33.78	33.78	-4.01%	60,888
Sep 9, 2026	34.90	35.81	34.90	35.19	35.19	0.09%	58,996
Sep 8, 2026	34.24	35.66	34.06	35.16	35.16	4.17%	134,450
Sep 4, 2026	32.38	33.76	32.32	33.75	33.75	5.21%	59,847
Sep 3, 2026	31.83	32.25	31.00	32.08	32.08	0.19%	100,436
Sep 2, 2026	31.85	32.10	31.44	32.02	32.02	-0.03%	63,483
Sep 1, 2026	32.08	32.25	31.55	32.03	32.03	-1.54%	90,300
Aug 31, 2026	32.22	32.55	32.09	32.53	32.53	0.65%	175,261
Aug 28, 2026	32.90	33.20	32.32	32.32	32.32	-2.65%	128,433
Aug 27, 2026	35.00	35.00	33.55	34.20	33.20	-0.87%	121,608
Aug 26, 2026	33.58	34.50	33.58	34.50	33.49	2.34%	87,285
Aug 25, 2026	33.46	33.75	33.23	33.71	32.72	2.77%	86,644
Aug 24, 2026	33.01	33.08	31.83	32.80	31.84	-3.02%	212,671
Aug 21, 2026	34.51	34.51	33.47	33.82	32.83	-0.59%	104,664
Aug 20, 2026	33.75	34.20	33.30	34.02	33.03	1.19%	73,700
Aug 19, 2026	35.36	35.47	33.50	33.62	32.64	-3.20%	147,382
Aug 18, 2026	36.11	36.18	34.56	34.73	33.71	-7.19%	128,378
Aug 17, 2026	37.24	38.06	37.24	37.42	36.33	2.02%	90,677
Aug 14, 2026	36.51	37.45	36.08	36.68	35.61	0.91%	100,382
Aug 13, 2026	35.39	36.77	35.19	36.35	35.29	2.39%	98,708
Aug 12, 2026	35.10	35.87	34.68	35.50	34.46	6.48%	80,488
Aug 11, 2026	33.11	33.78	32.95	33.34	32.37	0.82%	62,769
Aug 10, 2026	34.09	34.09	33.07	33.07	32.10	-2.65%	113,680
Aug 7, 2026	35.25	35.25	32.93	33.97	32.98	-0.38%	89,002
Aug 6, 2026	33.08	35.06	32.63	34.10	33.10	-1.21%	105,330
Aug 5, 2026	34.96	35.89	34.45	34.52	33.51	-3.33%	67,336
Aug 4, 2026	35.20	35.99	34.56	35.71	34.67	4.45%	92,017
Aug 3, 2026	32.11	34.47	31.71	34.19	33.19	5.72%	109,076
Jul 31, 2026	34.07	34.59	31.87	32.34	31.39	1.22%	139,311
Jul 30, 2026	30.47	32.28	30.47	31.95	31.02	11.71%	148,230
Jul 29, 2026	30.83	31.56	29.37	29.60	27.76	-4.05%	206,580
Jul 28, 2026	31.65	31.65	29.54	30.85	28.94	-6.40%	276,719
Jul 27, 2026	34.24	34.49	31.76	32.96	30.92	-3.06%	199,987
Jul 24, 2026	36.01	36.03	33.74	34.00	31.89	-7.00%	147,404
Jul 23, 2026	36.29	37.57	36.15	36.56	34.29	-0.19%	51,640
Jul 22, 2026	35.93	37.21	35.93	36.63	34.36	-0.03%	41,800
Jul 21, 2026	35.47	36.83	35.41	36.64	34.37	8.53%	70,899
Jul 20, 2026	34.58	35.09	33.76	33.76	31.67	0.27%	141,210
Jul 17, 2026	32.41	34.57	31.56	33.67	31.58	0.45%	146,027
Jul 16, 2026	35.23	35.23	33.30	33.52	31.44	-7.58%	182,497
Jul 15, 2026	37.94	37.94	34.90	36.27	34.02	-3.97%	138,033
Jul 14, 2026	37.75	39.00	37.08	37.77	35.43	2.50%	118,618
Jul 13, 2026	37.77	37.88	36.60	36.85	34.56	-5.34%	107,948
Jul 10, 2026	38.09	39.09	37.93	38.93	36.51	-0.08%	86,257
Jul 9, 2026	39.41	40.02	38.85	38.96	36.54	2.82%	58,624
Jul 8, 2026	36.90	38.07	36.52	37.89	35.54	1.53%	75,701