NestYield Dynamic Income ETF (EGGY)
NYSEARCA: EGGY · Real-Time Price · USD
36.89
+0.18 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
38.56
+1.67 (4.53%)
After-hours: Dec 5, 2025, 8:00 PM EST
EGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.88 | 37.08 | 36.65 | 36.89 | 36.89 | 0.50% | 22,922 |
| Dec 4, 2025 | 36.39 | 36.85 | 36.36 | 36.71 | 36.71 | 0.97% | 30,882 |
| Dec 3, 2025 | 36.36 | 36.49 | 36.01 | 36.35 | 36.35 | 0.26% | 13,588 |
| Dec 2, 2025 | 37.05 | 37.05 | 36.01 | 36.26 | 36.26 | 0.39% | 18,665 |
| Dec 1, 2025 | 36.25 | 36.32 | 35.60 | 36.12 | 36.12 | -0.38% | 28,090 |
| Nov 28, 2025 | 36.15 | 36.26 | 36.05 | 36.26 | 36.26 | 0.83% | 23,192 |
| Nov 26, 2025 | 35.68 | 36.01 | 35.45 | 35.96 | 35.96 | -0.02% | 40,611 |
| Nov 25, 2025 | 36.27 | 36.27 | 34.98 | 35.96 | 35.09 | -0.18% | 25,671 |
| Nov 24, 2025 | 35.02 | 36.08 | 34.87 | 36.03 | 35.16 | 4.02% | 69,053 |
| Nov 21, 2025 | 35.11 | 35.11 | 33.93 | 34.64 | 33.80 | -1.27% | 35,010 |
| Nov 20, 2025 | 37.67 | 37.74 | 35.08 | 35.08 | 34.23 | -3.81% | 38,509 |
| Nov 19, 2025 | 36.40 | 38.38 | 35.93 | 36.47 | 35.59 | 0.34% | 18,668 |
| Nov 18, 2025 | 36.58 | 36.65 | 35.87 | 36.35 | 35.47 | -0.73% | 34,466 |
| Nov 17, 2025 | 36.95 | 37.32 | 36.31 | 36.61 | 35.73 | -1.18% | 32,669 |
| Nov 14, 2025 | 36.49 | 37.55 | 35.89 | 37.05 | 36.15 | 0.35% | 26,900 |
| Nov 13, 2025 | 38.30 | 38.42 | 36.65 | 36.92 | 36.03 | -3.63% | 41,212 |
| Nov 12, 2025 | 39.10 | 39.10 | 38.01 | 38.31 | 37.38 | -0.29% | 27,259 |
| Nov 11, 2025 | 39.10 | 39.10 | 38.19 | 38.42 | 37.49 | -2.49% | 26,667 |
| Nov 10, 2025 | 39.31 | 39.65 | 39.06 | 39.40 | 38.45 | 3.58% | 40,148 |
| Nov 7, 2025 | 37.35 | 38.37 | 36.53 | 38.04 | 37.12 | -0.86% | 81,329 |
| Nov 6, 2025 | 39.71 | 39.71 | 38.31 | 38.37 | 37.44 | -4.05% | 38,127 |
| Nov 5, 2025 | 39.07 | 39.99 | 38.88 | 39.99 | 39.02 | 2.35% | 67,683 |
| Nov 4, 2025 | 39.81 | 40.07 | 39.02 | 39.07 | 38.12 | -4.00% | 55,964 |
| Nov 3, 2025 | 41.00 | 41.00 | 40.31 | 40.70 | 39.72 | 0.67% | 51,684 |
| Oct 31, 2025 | 40.56 | 40.88 | 40.13 | 40.43 | 39.45 | 1.30% | 55,511 |
| Oct 30, 2025 | 41.01 | 41.20 | 39.91 | 39.91 | 38.94 | -4.98% | 67,548 |
| Oct 29, 2025 | 41.70 | 42.14 | 41.39 | 42.00 | 40.13 | 1.40% | 105,362 |
| Oct 28, 2025 | 41.41 | 41.80 | 41.15 | 41.42 | 39.58 | 0.22% | 67,547 |
| Oct 27, 2025 | 41.34 | 41.37 | 41.03 | 41.33 | 39.49 | 1.82% | 71,828 |
| Oct 24, 2025 | 40.48 | 40.90 | 40.45 | 40.59 | 38.79 | 2.04% | 67,320 |
| Oct 23, 2025 | 39.20 | 40.01 | 39.03 | 39.78 | 38.01 | 1.51% | 60,413 |
| Oct 22, 2025 | 39.61 | 39.92 | 38.56 | 39.19 | 37.45 | -1.38% | 47,619 |
| Oct 21, 2025 | 40.21 | 40.21 | 39.67 | 39.74 | 37.97 | -1.05% | 29,975 |
| Oct 20, 2025 | 40.51 | 40.51 | 40.14 | 40.16 | 38.37 | 0.12% | 28,765 |
| Oct 17, 2025 | 40.44 | 40.44 | 39.43 | 40.11 | 38.33 | -0.81% | 79,532 |
| Oct 16, 2025 | 40.75 | 40.91 | 40.23 | 40.44 | 38.64 | 0.33% | 20,468 |
| Oct 15, 2025 | 40.66 | 40.90 | 40.00 | 40.31 | 38.51 | 0.53% | 18,591 |
| Oct 14, 2025 | 39.93 | 40.77 | 39.52 | 40.10 | 38.31 | -1.54% | 23,455 |
| Oct 13, 2025 | 40.77 | 41.00 | 40.25 | 40.72 | 38.91 | 2.63% | 64,521 |
| Oct 10, 2025 | 41.18 | 41.23 | 39.68 | 39.68 | 37.92 | -3.40% | 30,185 |
| Oct 9, 2025 | 40.85 | 41.13 | 40.85 | 41.08 | 39.25 | 0.43% | 18,891 |
| Oct 8, 2025 | 40.42 | 41.02 | 40.42 | 40.90 | 39.08 | 1.02% | 21,440 |
| Oct 7, 2025 | 40.82 | 40.92 | 40.07 | 40.49 | 38.69 | -0.39% | 22,868 |
| Oct 6, 2025 | 40.81 | 41.12 | 40.48 | 40.64 | 38.84 | 0.29% | 56,110 |
| Oct 3, 2025 | 40.77 | 40.96 | 40.27 | 40.53 | 38.72 | -0.35% | 25,414 |
| Oct 2, 2025 | 40.51 | 41.15 | 40.39 | 40.67 | 38.86 | 0.69% | 21,864 |
| Oct 1, 2025 | 39.85 | 40.39 | 39.85 | 40.39 | 38.60 | 1.22% | 42,796 |
| Sep 30, 2025 | 39.59 | 40.12 | 39.50 | 39.91 | 38.13 | 0.45% | 16,778 |
| Sep 29, 2025 | 39.57 | 40.01 | 39.57 | 39.73 | 37.96 | -1.65% | 22,619 |
| Sep 26, 2025 | 40.11 | 40.55 | 39.79 | 40.39 | 37.80 | 0.75% | 16,152 |