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 |
| Sep 25, 2025 | 40.11 | 40.38 | 39.58 | 40.09 | 37.52 | -1.61% | 16,515 |
| Sep 24, 2025 | 41.01 | 41.05 | 40.54 | 40.75 | 38.13 | -1.10% | 30,135 |
| Sep 23, 2025 | 41.79 | 41.82 | 41.04 | 41.20 | 38.56 | -1.51% | 15,317 |
| Sep 22, 2025 | 41.98 | 41.98 | 41.26 | 41.84 | 39.15 | 0.57% | 25,134 |
| Sep 19, 2025 | 41.13 | 41.61 | 41.05 | 41.60 | 38.93 | 1.11% | 26,563 |
| Sep 18, 2025 | 40.96 | 41.45 | 40.89 | 41.14 | 38.50 | 1.66% | 27,665 |
| Sep 17, 2025 | 40.81 | 41.07 | 39.99 | 40.47 | 37.87 | -0.86% | 20,604 |
| Sep 16, 2025 | 40.80 | 40.89 | 40.64 | 40.82 | 38.20 | 0.24% | 12,623 |
| Sep 15, 2025 | 40.43 | 40.87 | 40.37 | 40.72 | 38.11 | 1.15% | 13,111 |
| Sep 12, 2025 | 40.29 | 40.50 | 40.05 | 40.26 | 37.68 | 0.31% | 12,312 |
| Sep 11, 2025 | 40.57 | 40.57 | 40.10 | 40.14 | 37.56 | -0.87% | 11,518 |
| Sep 10, 2025 | 40.28 | 40.82 | 40.28 | 40.49 | 37.89 | 3.55% | 13,653 |
| Sep 9, 2025 | 38.65 | 39.13 | 38.65 | 39.10 | 36.59 | 1.35% | 5,345 |
| Sep 8, 2025 | 38.59 | 38.78 | 38.57 | 38.58 | 36.10 | 1.79% | 7,404 |
| Sep 5, 2025 | 38.60 | 38.61 | 37.41 | 37.90 | 35.47 | 0.04% | 8,259 |
| Sep 4, 2025 | 37.66 | 38.13 | 37.53 | 37.89 | 35.46 | 1.20% | 13,359 |
| Sep 3, 2025 | 37.34 | 37.92 | 37.19 | 37.44 | 35.04 | 0.69% | 4,436 |
| Sep 2, 2025 | 36.82 | 37.31 | 36.55 | 37.18 | 34.80 | -0.47% | 23,777 |
| Aug 29, 2025 | 37.66 | 37.72 | 37.25 | 37.36 | 34.96 | -2.40% | 11,632 |
| Aug 28, 2025 | 38.27 | 38.63 | 38.01 | 38.28 | 35.82 | -1.14% | 8,255 |
| Aug 27, 2025 | 38.69 | 39.07 | 38.69 | 38.72 | 35.48 | -0.17% | 9,764 |
| Aug 26, 2025 | 38.32 | 38.83 | 38.30 | 38.79 | 35.54 | 1.24% | 18,931 |
| Aug 25, 2025 | 38.19 | 38.52 | 38.19 | 38.31 | 35.10 | -0.18% | 6,494 |
| Aug 22, 2025 | 37.68 | 38.57 | 37.68 | 38.38 | 35.17 | 1.96% | 43,809 |
| Aug 21, 2025 | 37.70 | 37.90 | 37.58 | 37.64 | 34.49 | -0.35% | 9,458 |
| Aug 20, 2025 | 37.20 | 37.78 | 36.67 | 37.77 | 34.61 | -0.62% | 66,470 |
| Aug 19, 2025 | 39.21 | 39.21 | 37.86 | 38.01 | 34.83 | -3.12% | 11,923 |
| Aug 18, 2025 | 39.23 | 39.47 | 38.98 | 39.23 | 35.95 | 0.05% | 11,612 |
| Aug 15, 2025 | 39.26 | 39.68 | 39.08 | 39.21 | 35.93 | -0.71% | 7,345 |
| Aug 14, 2025 | 39.35 | 39.70 | 39.17 | 39.49 | 36.19 | 0.10% | 5,701 |
| Aug 13, 2025 | 39.79 | 40.34 | 39.30 | 39.45 | 36.15 | -0.05% | 6,315 |
| Aug 12, 2025 | 39.11 | 39.80 | 39.10 | 39.47 | 36.17 | 1.28% | 8,583 |
| Aug 11, 2025 | 39.06 | 39.42 | 38.98 | 38.98 | 35.71 | 0.02% | 3,524 |
| Aug 8, 2025 | 39.32 | 39.33 | 38.97 | 38.97 | 35.71 | 0.14% | 4,305 |
| Aug 7, 2025 | 38.85 | 39.95 | 38.66 | 38.91 | 35.66 | 0.59% | 40,596 |
| Aug 6, 2025 | 38.56 | 38.73 | 38.35 | 38.69 | 35.45 | -0.43% | 6,564 |
| Aug 5, 2025 | 39.60 | 39.60 | 38.85 | 38.85 | 35.60 | -1.24% | 5,582 |
| Aug 4, 2025 | 39.01 | 39.35 | 38.98 | 39.34 | 36.05 | 2.18% | 31,133 |
| Aug 1, 2025 | 38.70 | 38.83 | 38.35 | 38.50 | 35.28 | -2.99% | 6,653 |
| Jul 31, 2025 | 40.56 | 40.56 | 39.69 | 39.69 | 36.37 | -0.46% | 14,479 |
| Jul 30, 2025 | 39.74 | 40.06 | 39.54 | 39.87 | 36.54 | -0.43% | 3,816 |
| Jul 29, 2025 | 40.62 | 40.62 | 39.91 | 40.04 | 35.93 | -0.98% | 6,084 |
| Jul 28, 2025 | 40.42 | 40.46 | 40.30 | 40.44 | 36.28 | 0.76% | 7,411 |
| Jul 25, 2025 | 40.05 | 40.28 | 40.05 | 40.14 | 36.01 | 0.22% | 6,342 |
| Jul 24, 2025 | 40.23 | 40.23 | 39.86 | 40.05 | 35.93 | 0.37% | 8,545 |
| Jul 23, 2025 | 39.77 | 39.97 | 39.74 | 39.90 | 35.80 | 1.23% | 5,719 |
| Jul 22, 2025 | 39.11 | 39.55 | 39.11 | 39.42 | 35.36 | -1.18% | 2,518 |
| Jul 21, 2025 | 39.99 | 40.25 | 39.89 | 39.89 | 35.79 | 0.12% | 5,273 |
| Jul 18, 2025 | 40.01 | 40.11 | 39.78 | 39.84 | 35.74 | -0.03% | 14,644 |
| Jul 17, 2025 | 40.02 | 40.02 | 39.84 | 39.85 | 35.75 | 0.58% | 7,070 |