NestYield Total Return Guard ETF (EGGS)
NYSEARCA: EGGS · Real-Time Price · USD
40.34
+0.11 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
EGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.65 | 40.13 | 40.34 | 40.34 | 0.27% | 6,994 |
| Dec 4, 2025 | 39.75 | 40.62 | 39.75 | 40.23 | 40.23 | 1.25% | 20,985 |
| Dec 3, 2025 | 39.52 | 39.85 | 39.52 | 39.74 | 39.74 | 0.51% | 4,036 |
| Dec 2, 2025 | 39.49 | 40.60 | 39.49 | 39.53 | 39.53 | 0.48% | 9,333 |
| Dec 1, 2025 | 38.88 | 39.50 | 38.84 | 39.34 | 39.34 | -0.43% | 5,200 |
| Nov 28, 2025 | 39.41 | 39.52 | 39.27 | 39.51 | 39.51 | 0.84% | 8,762 |
| Nov 26, 2025 | 38.88 | 39.27 | 38.81 | 39.19 | 39.19 | 0.81% | 20,825 |
| Nov 25, 2025 | 38.27 | 38.96 | 37.87 | 38.87 | 38.37 | 0.03% | 7,981 |
| Nov 24, 2025 | 37.41 | 38.89 | 37.41 | 38.86 | 38.36 | 0.15% | 45,545 |
| Nov 21, 2025 | 41.90 | 41.90 | 37.81 | 38.80 | 38.30 | -1.07% | 9,791 |
| Nov 20, 2025 | 41.05 | 41.05 | 39.22 | 39.22 | 38.72 | -1.74% | 19,375 |
| Nov 19, 2025 | 39.97 | 41.70 | 39.49 | 39.91 | 39.40 | 0.06% | 17,159 |
| Nov 18, 2025 | 39.75 | 40.26 | 39.53 | 39.89 | 39.38 | -0.22% | 10,501 |
| Nov 17, 2025 | 40.09 | 40.48 | 39.76 | 39.98 | 39.46 | -1.13% | 14,787 |
| Nov 14, 2025 | 39.81 | 40.80 | 39.81 | 40.43 | 39.91 | 0.19% | 8,887 |
| Nov 13, 2025 | 41.25 | 41.26 | 40.12 | 40.36 | 39.84 | -3.20% | 16,093 |
| Nov 12, 2025 | 42.00 | 42.00 | 41.50 | 41.69 | 41.15 | -0.37% | 16,728 |
| Nov 11, 2025 | 42.89 | 42.89 | 41.74 | 41.84 | 41.30 | -2.44% | 5,958 |
| Nov 10, 2025 | 42.57 | 43.02 | 42.34 | 42.89 | 42.34 | 3.46% | 21,538 |
| Nov 7, 2025 | 40.90 | 41.52 | 39.96 | 41.46 | 40.92 | -0.51% | 36,202 |
| Nov 6, 2025 | 43.19 | 43.19 | 41.63 | 41.67 | 41.13 | -3.39% | 21,691 |
| Nov 5, 2025 | 42.59 | 43.66 | 42.49 | 43.13 | 42.57 | 0.96% | 8,531 |
| Nov 4, 2025 | 43.03 | 43.52 | 42.72 | 42.72 | 42.17 | -3.01% | 12,630 |
| Nov 3, 2025 | 44.01 | 44.09 | 43.52 | 44.05 | 43.48 | 0.44% | 17,816 |
| Oct 31, 2025 | 43.84 | 44.16 | 43.64 | 43.85 | 43.29 | 1.35% | 14,293 |
| Oct 30, 2025 | 43.92 | 43.92 | 43.27 | 43.27 | 42.71 | -2.76% | 13,297 |
| Oct 29, 2025 | 44.62 | 44.66 | 44.18 | 44.50 | 43.43 | 0.12% | 41,393 |
| Oct 28, 2025 | 44.68 | 44.68 | 44.33 | 44.44 | 43.38 | -0.23% | 18,009 |
| Oct 27, 2025 | 44.46 | 44.70 | 44.28 | 44.55 | 43.48 | 1.66% | 12,526 |
| Oct 24, 2025 | 44.47 | 44.47 | 43.79 | 43.82 | 42.77 | 0.83% | 22,793 |
| Oct 23, 2025 | 43.34 | 43.94 | 43.21 | 43.46 | 42.42 | 0.25% | 8,543 |
| Oct 22, 2025 | 43.40 | 43.65 | 42.95 | 43.35 | 42.31 | -0.31% | 17,598 |
| Oct 21, 2025 | 43.64 | 43.68 | 43.40 | 43.48 | 42.44 | -0.69% | 11,406 |
| Oct 20, 2025 | 44.08 | 44.10 | 43.75 | 43.79 | 42.74 | -0.02% | 8,294 |
| Oct 17, 2025 | 43.80 | 44.13 | 43.53 | 43.80 | 42.75 | -0.40% | 9,901 |
| Oct 16, 2025 | 44.43 | 44.52 | 43.75 | 43.98 | 42.92 | -0.31% | 10,500 |
| Oct 15, 2025 | 44.19 | 44.52 | 43.80 | 44.11 | 43.06 | 0.81% | 7,547 |
| Oct 14, 2025 | 43.23 | 44.18 | 43.20 | 43.76 | 42.71 | -0.39% | 8,856 |
| Oct 13, 2025 | 43.57 | 44.10 | 43.46 | 43.93 | 42.88 | 1.66% | 9,018 |
| Oct 10, 2025 | 44.36 | 44.54 | 43.21 | 43.21 | 42.17 | -2.53% | 6,398 |
| Oct 9, 2025 | 44.36 | 44.36 | 44.17 | 44.33 | 43.27 | 0.14% | 4,156 |
| Oct 8, 2025 | 44.10 | 44.45 | 44.09 | 44.27 | 43.21 | 0.78% | 7,005 |
| Oct 7, 2025 | 44.11 | 44.12 | 43.71 | 43.92 | 42.87 | -0.15% | 4,897 |
| Oct 6, 2025 | 44.30 | 44.30 | 43.79 | 43.99 | 42.94 | 0.33% | 5,831 |
| Oct 3, 2025 | 44.08 | 44.25 | 43.39 | 43.85 | 42.80 | -0.43% | 6,282 |
| Oct 2, 2025 | 44.18 | 44.47 | 43.85 | 44.04 | 42.98 | 0.24% | 7,455 |
| Oct 1, 2025 | 43.41 | 43.97 | 43.28 | 43.93 | 42.88 | 1.29% | 11,332 |
| Sep 30, 2025 | 43.01 | 43.60 | 42.94 | 43.37 | 42.33 | 0.83% | 8,238 |
| Sep 29, 2025 | 42.96 | 43.33 | 42.94 | 43.01 | 41.98 | -0.15% | 6,448 |
| Sep 26, 2025 | 42.65 | 43.30 | 42.58 | 43.08 | 41.58 | 0.85% | 3,288 |
| Sep 25, 2025 | 42.62 | 42.88 | 42.52 | 42.72 | 41.23 | -1.04% | 2,669 |
| Sep 24, 2025 | 43.48 | 43.56 | 43.17 | 43.17 | 41.66 | -0.77% | 2,504 |
| Sep 23, 2025 | 43.88 | 43.88 | 43.39 | 43.51 | 41.99 | -0.71% | 4,039 |
| Sep 22, 2025 | 43.54 | 44.18 | 43.39 | 43.82 | 42.29 | 0.13% | 5,224 |
| Sep 19, 2025 | 43.49 | 43.95 | 43.23 | 43.76 | 42.23 | 1.09% | 5,863 |
| Sep 18, 2025 | 43.24 | 43.49 | 43.08 | 43.29 | 41.78 | 1.44% | 7,007 |
| Sep 17, 2025 | 43.27 | 43.27 | 42.46 | 42.67 | 41.19 | -0.71% | 4,350 |
| Sep 16, 2025 | 43.03 | 43.11 | 42.89 | 42.98 | 41.48 | -0.18% | 2,093 |
| Sep 15, 2025 | 42.66 | 43.10 | 42.66 | 43.06 | 41.56 | 0.77% | 6,807 |
| Sep 12, 2025 | 42.63 | 43.06 | 42.62 | 42.73 | 41.24 | 0.60% | 6,250 |
| Sep 11, 2025 | 42.56 | 42.69 | 42.31 | 42.47 | 40.99 | -0.23% | 4,279 |
| Sep 10, 2025 | 42.48 | 42.80 | 42.48 | 42.57 | 41.08 | 1.94% | 2,978 |
| Sep 9, 2025 | 41.43 | 41.85 | 41.43 | 41.75 | 40.30 | 1.18% | 2,692 |
| Sep 8, 2025 | 41.26 | 41.44 | 41.20 | 41.27 | 39.83 | 2.06% | 2,495 |
| Sep 5, 2025 | 41.32 | 41.32 | 40.32 | 40.44 | 39.03 | 0.06% | 2,740 |
| Sep 4, 2025 | 40.29 | 40.68 | 40.17 | 40.41 | 39.00 | 0.45% | 17,174 |
| Sep 3, 2025 | 39.98 | 40.45 | 39.79 | 40.23 | 38.83 | 1.17% | 2,163 |
| Sep 2, 2025 | 39.65 | 40.00 | 39.31 | 39.77 | 38.38 | -0.44% | 5,235 |
| Aug 29, 2025 | 40.18 | 40.18 | 39.86 | 39.94 | 38.55 | -1.86% | 5,413 |
| Aug 28, 2025 | 40.63 | 41.09 | 40.45 | 40.70 | 39.28 | -0.41% | 3,067 |
| Aug 27, 2025 | 40.81 | 41.04 | 40.81 | 40.86 | 39.00 | -0.19% | 5,197 |
| Aug 26, 2025 | 40.48 | 40.96 | 40.42 | 40.94 | 39.07 | 1.56% | 8,769 |
| Aug 25, 2025 | 40.36 | 40.50 | 40.30 | 40.31 | 38.47 | -0.27% | 2,388 |
| Aug 22, 2025 | 40.70 | 40.70 | 40.41 | 40.42 | 38.57 | 1.53% | 31,893 |
| Aug 21, 2025 | 39.90 | 40.21 | 39.77 | 39.81 | 37.99 | -0.38% | 7,417 |
| Aug 20, 2025 | 39.00 | 40.00 | 39.00 | 39.97 | 38.14 | 0.02% | 4,194 |
| Aug 19, 2025 | 40.21 | 40.21 | 39.96 | 39.96 | 38.13 | -2.79% | 490 |
| Aug 18, 2025 | 41.17 | 41.36 | 40.89 | 41.10 | 39.22 | 0.09% | 3,039 |
| Aug 15, 2025 | 41.21 | 41.54 | 41.00 | 41.07 | 39.19 | -0.65% | 2,298 |
| Aug 14, 2025 | 41.26 | 41.34 | 41.21 | 41.33 | 39.44 | 0.16% | 970 |
| Aug 13, 2025 | 41.60 | 41.75 | 41.20 | 41.27 | 39.38 | -0.30% | 1,548 |
| Aug 12, 2025 | 41.08 | 41.62 | 40.97 | 41.39 | 39.50 | 1.43% | 5,238 |
| Aug 11, 2025 | 41.09 | 41.26 | 40.81 | 40.81 | 38.94 | -0.10% | 2,599 |
| Aug 8, 2025 | 41.21 | 41.36 | 40.85 | 40.85 | 38.98 | 0.10% | 2,442 |
| Aug 7, 2025 | 40.52 | 41.00 | 40.50 | 40.81 | 38.94 | 0.79% | 29,174 |
| Aug 6, 2025 | 40.34 | 40.52 | 40.17 | 40.49 | 38.64 | -0.23% | 1,772 |
| Aug 5, 2025 | 41.17 | 41.30 | 40.58 | 40.58 | 38.72 | -1.19% | 1,349 |
| Aug 4, 2025 | 40.72 | 41.16 | 40.72 | 41.07 | 39.19 | 2.00% | 2,749 |
| Aug 1, 2025 | 40.58 | 40.58 | 40.17 | 40.26 | 38.42 | -2.86% | 1,404 |
| Jul 31, 2025 | 41.98 | 42.12 | 41.20 | 41.45 | 39.55 | 0.94% | 3,678 |
| Jul 30, 2025 | 41.48 | 41.86 | 41.06 | 41.06 | 39.18 | -0.81% | 2,413 |
| Jul 29, 2025 | 41.94 | 41.94 | 41.39 | 41.39 | 39.06 | -0.76% | 1,521 |
| Jul 28, 2025 | 41.78 | 41.82 | 41.65 | 41.71 | 39.36 | 0.43% | 2,247 |
| Jul 25, 2025 | 41.42 | 41.63 | 41.42 | 41.53 | 39.19 | 0.30% | 892 |
| Jul 24, 2025 | 41.46 | 41.52 | 41.30 | 41.40 | 39.07 | 0.46% | 2,028 |
| Jul 23, 2025 | 41.00 | 41.43 | 41.00 | 41.21 | 38.89 | 1.14% | 2,950 |
| Jul 22, 2025 | 40.50 | 40.85 | 40.50 | 40.75 | 38.45 | -1.21% | 3,119 |
| Jul 21, 2025 | 41.53 | 41.62 | 41.25 | 41.25 | 38.92 | 0.15% | 2,023 |
| Jul 18, 2025 | 41.35 | 41.44 | 41.18 | 41.19 | 38.86 | -0.09% | 9,991 |
| Jul 17, 2025 | 41.18 | 41.55 | 41.15 | 41.22 | 38.90 | 0.62% | 9,290 |