NestYield Dynamic Income ETF (EGGY)

NYSEARCA: EGGY · Real-Time Price · USD

36.04

-1.39 (-3.71%)

At close: Apr 28, 2026, 4:00 PM EDT

36.50

+0.46 (1.28%)

After-hours: Apr 28, 2026, 5:20 PM EDT

EGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.00	36.50	34.93	36.04	36.04	-3.71%	49,749
Apr 27, 2026	37.43	37.43	36.30	37.43	37.43	1.16%	106,205
Apr 24, 2026	36.99	37.39	36.44	37.00	37.00	1.90%	22,447
Apr 23, 2026	36.11	36.95	35.83	36.31	36.31	-0.45%	38,381
Apr 22, 2026	35.83	36.48	35.65	36.48	36.48	3.25%	23,401
Apr 21, 2026	35.48	35.71	35.28	35.33	35.33	0.30%	21,886
Apr 20, 2026	35.22	35.33	34.70	35.22	35.22	0.18%	22,280
Apr 17, 2026	35.46	35.46	34.69	35.16	35.16	0.73%	26,912
Apr 16, 2026	34.99	35.26	34.50	34.90	34.90	-0.02%	15,984
Apr 15, 2026	35.30	35.30	34.44	34.91	34.91	-0.69%	34,604
Apr 14, 2026	34.70	35.26	34.26	35.15	35.15	4.00%	35,085
Apr 13, 2026	32.60	33.80	32.60	33.80	33.80	3.86%	21,466
Apr 10, 2026	31.85	32.67	31.85	32.54	32.54	1.78%	22,419
Apr 9, 2026	31.92	32.02	31.25	31.97	31.97	-0.16%	37,960
Apr 8, 2026	32.50	32.70	31.68	32.02	32.02	-0.16%	17,746
Apr 7, 2026	31.88	32.10	31.29	32.07	32.07	0.85%	34,395
Apr 6, 2026	32.02	32.04	31.73	31.80	31.80	1.60%	16,939
Apr 2, 2026	30.52	31.44	30.00	31.30	31.30	0.97%	20,942
Apr 1, 2026	31.11	31.43	30.87	31.00	31.00	1.67%	17,919
Mar 31, 2026	30.03	30.73	29.64	30.49	30.49	3.78%	23,645
Mar 30, 2026	31.00	31.00	29.15	29.38	29.38	-6.91%	37,163
Mar 27, 2026	31.00	31.85	31.00	31.56	30.56	0.19%	11,547
Mar 26, 2026	32.83	32.83	31.42	31.50	30.50	-5.14%	20,259
Mar 25, 2026	33.41	33.46	32.98	33.21	32.15	0.66%	10,505
Mar 24, 2026	32.45	32.99	32.20	32.99	31.94	1.41%	11,894
Mar 23, 2026	33.17	33.49	32.40	32.53	31.50	1.02%	13,677
Mar 20, 2026	33.60	33.60	31.96	32.20	31.18	-4.22%	18,203
Mar 19, 2026	32.52	33.69	32.19	33.62	32.55	0.83%	15,122
Mar 18, 2026	33.40	33.70	33.22	33.34	32.28	-0.06%	13,838
Mar 17, 2026	33.06	33.73	32.88	33.36	32.30	1.24%	13,373
Mar 16, 2026	33.05	33.19	32.82	32.95	31.91	1.42%	18,443
Mar 13, 2026	32.68	32.78	32.16	32.49	31.46	1.21%	15,560
Mar 12, 2026	32.02	32.44	31.97	32.10	31.08	-0.93%	14,315
Mar 11, 2026	32.05	32.45	32.00	32.40	31.37	0.91%	12,532
Mar 10, 2026	32.65	32.65	32.11	32.11	31.09	-0.81%	20,305
Mar 9, 2026	31.08	32.37	31.00	32.37	31.34	3.52%	37,642
Mar 6, 2026	32.00	32.17	31.27	31.27	30.28	-2.37%	15,677
Mar 5, 2026	32.41	32.53	31.58	32.03	31.02	-0.87%	17,308
Mar 4, 2026	32.21	32.42	31.89	32.31	31.29	1.32%	13,457
Mar 3, 2026	32.15	32.29	31.12	31.89	30.88	-3.76%	29,923
Mar 2, 2026	32.94	33.63	32.94	33.14	32.09	-1.41%	30,377
Feb 27, 2026	33.78	33.91	33.15	33.61	32.55	-1.58%	24,081
Feb 26, 2026	34.21	34.21	33.18	34.15	33.07	-2.76%	21,135
Feb 25, 2026	35.26	35.36	35.12	35.12	33.04	0.54%	30,485
Feb 24, 2026	34.25	35.13	34.25	34.93	32.86	1.33%	17,087
Feb 23, 2026	34.49	34.70	34.25	34.47	32.43	-0.55%	19,147
Feb 20, 2026	34.83	34.94	34.50	34.66	32.61	-0.43%	18,388
Feb 19, 2026	34.21	34.82	34.21	34.81	32.75	1.05%	11,144
Feb 18, 2026	34.17	34.67	33.98	34.45	32.41	1.93%	19,929
Feb 17, 2026	33.56	34.06	33.56	33.80	31.79	-0.19%	22,815
Feb 13, 2026	33.78	34.09	33.47	33.86	31.85	0.18%	17,538
Feb 12, 2026	34.28	34.44	33.70	33.80	31.80	-1.27%	21,684
Feb 11, 2026	34.40	34.40	33.64	34.24	32.21	0.90%	18,022
Feb 10, 2026	34.40	34.40	33.90	33.93	31.92	-0.82%	16,798
Feb 9, 2026	33.17	34.54	33.17	34.21	32.18	2.67%	23,170
Feb 6, 2026	32.50	33.42	32.50	33.32	31.35	4.32%	38,903
Feb 5, 2026	31.80	32.57	31.50	31.94	30.05	0.35%	31,491
Feb 4, 2026	34.39	34.39	31.64	31.83	29.94	-9.06%	73,765
Feb 3, 2026	35.81	35.81	34.07	35.00	32.93	0.29%	25,261
Feb 2, 2026	34.37	35.36	34.35	34.90	32.83	1.37%	45,514
Jan 30, 2026	35.62	35.82	34.11	34.43	32.39	-2.30%	32,075
Jan 29, 2026	35.67	35.69	34.27	35.24	33.15	-3.85%	51,722
Jan 28, 2026	36.63	36.65	36.26	36.65	33.66	1.42%	68,144
Jan 27, 2026	36.04	36.28	36.00	36.14	33.19	1.19%	37,195
Jan 26, 2026	35.70	36.03	35.64	35.71	32.80	-	16,206
Jan 23, 2026	35.70	36.03	35.51	35.71	32.80	-0.11%	31,553
Jan 22, 2026	35.81	35.81	35.50	35.75	32.83	0.82%	11,655
Jan 21, 2026	35.00	35.74	34.77	35.46	32.57	1.23%	34,102
Jan 20, 2026	34.50	35.38	34.50	35.03	32.17	-0.79%	46,187
Jan 16, 2026	35.75	35.90	35.26	35.31	32.43	-0.31%	17,586
Jan 15, 2026	35.73	35.88	35.42	35.42	32.53	0.20%	21,069
Jan 14, 2026	35.88	35.88	35.05	35.35	32.47	-1.60%	30,260
Jan 13, 2026	36.00	36.09	35.77	35.93	32.99	0.05%	12,739
Jan 12, 2026	35.44	36.00	35.44	35.91	32.98	0.41%	31,026
Jan 9, 2026	35.36	35.81	35.31	35.76	32.84	2.27%	33,403
Jan 8, 2026	35.38	35.38	34.79	34.97	32.11	-1.28%	26,040
Jan 7, 2026	35.57	35.76	35.26	35.42	32.53	-0.34%	22,931
Jan 6, 2026	35.46	35.59	35.26	35.54	32.64	0.42%	50,819
Jan 5, 2026	35.67	35.67	35.27	35.39	32.50	0.66%	53,816
Jan 2, 2026	35.48	36.00	34.95	35.16	32.29	0.28%	59,887
Dec 31, 2025	35.53	35.53	35.06	35.06	32.20	-1.23%	33,888
Dec 30, 2025	35.66	35.87	35.47	35.50	32.60	-2.73%	28,159
Dec 29, 2025	36.50	36.52	36.20	36.49	32.71	-0.30%	55,484
Dec 26, 2025	36.91	36.91	36.57	36.60	32.81	-0.52%	35,426
Dec 24, 2025	36.65	36.83	36.52	36.79	32.98	0.53%	18,369
Dec 23, 2025	36.40	36.61	36.18	36.60	32.81	0.29%	18,825
Dec 22, 2025	36.59	36.66	36.23	36.49	32.71	0.83%	28,478
Dec 19, 2025	35.79	36.42	35.79	36.19	32.44	2.38%	20,426
Dec 18, 2025	35.42	35.78	35.25	35.35	31.69	1.96%	26,505
Dec 17, 2025	35.74	35.74	34.17	34.67	31.08	-3.51%	33,158
Dec 16, 2025	35.00	35.93	34.98	35.93	32.21	1.90%	16,026
Dec 15, 2025	36.17	36.17	35.16	35.26	31.61	-1.51%	31,071
Dec 12, 2025	37.00	37.09	35.55	35.80	32.10	-4.01%	22,938
Dec 11, 2025	36.80	37.41	36.41	37.30	33.44	-0.89%	22,703
Dec 10, 2025	37.37	37.99	36.98	37.63	33.74	0.70%	45,994
Dec 9, 2025	36.92	37.74	36.92	37.37	33.50	0.68%	20,146
Dec 8, 2025	37.24	37.63	36.75	37.12	33.28	0.62%	29,108
Dec 5, 2025	36.88	37.08	36.65	36.89	33.07	0.50%	22,944
Dec 4, 2025	36.39	36.85	36.36	36.71	32.91	0.97%	31,019
Dec 3, 2025	36.36	36.49	36.01	36.35	32.59	0.26%	13,599