NestYield Dynamic Income ETF EGGY
22.04 USD -1.06 (-4.59%)
Regular-session close
22.00 -0.04 -0.18%
After hours · Nov 13, 4:23 PM ET
21.51 Day range 23.00
20.13 52-week range 45.86
- YTD
- -37.14%
- 1 year
- -40.30%
EGGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.90 | 23.00 | 21.50 | 22.04 | -1.06 | -4.59% | 62,500 |
| Nov 12, 2026 | 22.25 | 23.56 | 22.25 | 23.10 | -0.31 | -1.32% | 55,900 |
| Nov 11, 2026 | 23.01 | 23.99 | 22.75 | 23.41 | +1.53 | +6.99% | 94,300 |
| Nov 10, 2026 | 21.80 | 22.50 | 21.49 | 21.88 | -0.32 | -1.44% | 68,200 |
| Nov 9, 2026 | 21.27 | 22.43 | 21.23 | 22.20 | +1.37 | +6.58% | 121,100 |
| Nov 6, 2026 | 21.29 | 21.52 | 20.58 | 20.83 | +0.70 | +3.48% | 112,600 |
| Nov 5, 2026 | 23.33 | 23.33 | 19.70 | 20.13 | -4.15 | -17.09% | 309,400 |
| Nov 4, 2026 | 24.57 | 24.80 | 24.01 | 24.28 | -0.79 | -3.15% | 113,700 |
| Nov 3, 2026 | 25.00 | 25.51 | 24.98 | 25.07 | +0.42 | +1.70% | 91,900 |
| Nov 2, 2026 | 26.31 | 26.31 | 24.62 | 24.65 | -1.07 | -4.16% | 238,200 |
| Oct 30, 2026 | 26.24 | 26.83 | 25.20 | 25.72 | -2.62 | -9.24% | 240,600 |
| Oct 29, 2026 | 28.53 | 28.94 | 28.08 | 28.34 | -1.34 | -4.51% | 113,800 |
| Oct 28, 2026 | 29.19 | 30.15 | 28.89 | 29.68 | +0.91 | +3.16% | 140,200 |
| Oct 27, 2026 | 28.08 | 28.89 | 27.92 | 28.77 | +1.37 | +5.00% | 128,800 |
| Oct 26, 2026 | 26.86 | 28.01 | 26.72 | 27.40 | +0.70 | +2.62% | 97,600 |
| Oct 23, 2026 | 27.04 | 27.32 | 26.42 | 26.70 | -0.82 | -2.98% | 228,400 |
| Oct 22, 2026 | 28.59 | 28.59 | 26.94 | 27.52 | -2.14 | -7.22% | 241,900 |
| Oct 21, 2026 | 29.50 | 30.00 | 29.00 | 29.66 | +0.99 | +3.45% | 51,800 |
| Oct 20, 2026 | 28.15 | 29.17 | 27.79 | 28.67 | -0.09 | -0.31% | 52,000 |
| Oct 19, 2026 | 29.17 | 29.48 | 28.63 | 28.76 | +0.52 | +1.84% | 93,600 |
| Oct 16, 2026 | 29.53 | 29.53 | 28.10 | 28.24 | -1.99 | -6.58% | 213,600 |
| Oct 15, 2026 | 29.01 | 30.23 | 28.15 | 30.23 | -0.12 | -0.40% | 239,300 |
| Oct 14, 2026 | 31.65 | 31.76 | 30.21 | 30.35 | -1.68 | -5.25% | 213,600 |
| Oct 13, 2026 | 31.71 | 32.38 | 31.15 | 32.03 | -0.58 | -1.78% | 175,400 |
| Oct 12, 2026 | 33.96 | 33.96 | 32.44 | 32.61 | -1.63 | -4.76% | 172,300 |
| Oct 9, 2026 | 34.18 | 34.50 | 33.70 | 34.24 | +0.49 | +1.45% | 69,900 |
| Oct 8, 2026 | 34.99 | 35.03 | 33.33 | 33.75 | -1.68 | -4.74% | 121,900 |
| Oct 7, 2026 | 35.00 | 35.51 | 34.61 | 35.43 | -0.25 | -0.70% | 43,600 |
| Oct 6, 2026 | 35.77 | 35.97 | 35.40 | 35.68 | -0.03 | -0.08% | 77,500 |
| Oct 5, 2026 | 35.53 | 35.89 | 35.35 | 35.71 | +0.45 | +1.28% | 68,600 |
| Oct 2, 2026 | 35.10 | 35.40 | 34.83 | 35.26 | -0.05 | -0.14% | 55,200 |
| Oct 1, 2026 | 34.59 | 35.43 | 34.10 | 35.31 | +0.96 | +2.79% | 87,400 |
| Sep 30, 2026 | 34.75 | 34.96 | 34.24 | 34.35 | -0.29 | -0.84% | 84,200 |
| Sep 29, 2026 | 34.39 | 35.19 | 34.26 | 34.64 | -0.20 | -0.57% | 84,400 |
| Sep 28, 2026 | 35.54 | 35.59 | 34.05 | 34.84 | -1.03 | -2.87% | 160,100 |
| Sep 25, 2026 | 35.70 | 36.19 | 35.35 | 35.87 | +0.68 | +1.93% | 292,000 |
| Sep 24, 2026 | 35.03 | 35.40 | 34.64 | 35.19 | -0.33 | -0.93% | 76,000 |
| Sep 23, 2026 | 36.14 | 36.14 | 35.26 | 35.52 | -0.47 | -1.31% | 72,400 |
| Sep 22, 2026 | 35.23 | 36.29 | 34.91 | 35.99 | +0.68 | +1.93% | 80,300 |
| Sep 21, 2026 | 35.00 | 35.40 | 34.90 | 35.31 | +0.85 | +2.47% | 116,800 |
| Sep 18, 2026 | 33.79 | 34.58 | 33.76 | 34.46 | +0.78 | +2.32% | 74,500 |
| Sep 17, 2026 | 33.34 | 34.02 | 33.34 | 33.68 | +0.94 | +2.87% | 67,000 |
| Sep 16, 2026 | 32.51 | 33.10 | 32.28 | 32.74 | +0.74 | +2.31% | 38,000 |
| Sep 15, 2026 | 32.56 | 32.58 | 31.81 | 32.00 | -0.18 | -0.56% | 44,800 |
| Sep 14, 2026 | 32.52 | 32.64 | 31.90 | 32.18 | -1.89 | -5.55% | 142,600 |
| Sep 11, 2026 | 34.22 | 34.48 | 33.80 | 34.07 | +0.29 | +0.86% | 45,300 |
| Sep 10, 2026 | 34.19 | 34.56 | 33.78 | 33.78 | -1.41 | -4.01% | 61,000 |
| Sep 9, 2026 | 34.90 | 35.81 | 34.90 | 35.19 | +0.03 | +0.09% | 59,100 |
| Sep 8, 2026 | 34.24 | 35.66 | 34.06 | 35.16 | +1.41 | +4.18% | 134,500 |
| Sep 4, 2026 | 32.38 | 33.76 | 32.32 | 33.75 | +1.67 | +5.21% | 60,100 |
| Sep 3, 2026 | 31.83 | 32.25 | 31.00 | 32.08 | +0.06 | +0.19% | 100,600 |
| Sep 2, 2026 | 31.85 | 32.10 | 31.43 | 32.02 | -0.01 | -0.03% | 63,900 |
| Sep 1, 2026 | 32.08 | 32.25 | 31.55 | 32.03 | -0.50 | -1.54% | 90,400 |
| Aug 31, 2026 | 32.22 | 32.55 | 32.09 | 32.53 | +0.21 | +0.65% | 175,700 |
| Aug 28, 2026 | 32.90 | 33.19 | 32.32 | 32.32 | -1.88 | -5.50% | 128,400 |
| Aug 27, 2026 | 35.00 | 35.00 | 33.55 | 34.20 | -0.30 | -0.87% | 117,500 |
| Aug 26, 2026 | 33.58 | 34.50 | 33.58 | 34.50 | +0.79 | +2.34% | 84,900 |
| Aug 25, 2026 | 33.46 | 33.75 | 33.23 | 33.71 | +0.91 | +2.77% | 84,100 |
| Aug 24, 2026 | 33.01 | 33.08 | 31.83 | 32.80 | -1.02 | -3.02% | 212,700 |
| Aug 21, 2026 | 34.51 | 34.51 | 33.47 | 33.82 | -0.20 | -0.59% | 104,000 |
| Aug 20, 2026 | 33.75 | 34.19 | 33.30 | 34.02 | +0.40 | +1.19% | 73,600 |
| Aug 19, 2026 | 35.36 | 35.47 | 33.50 | 33.62 | -1.11 | -3.20% | 147,400 |
| Aug 18, 2026 | 36.11 | 36.18 | 34.56 | 34.73 | -2.69 | -7.19% | 128,200 |
| Aug 17, 2026 | 37.24 | 38.06 | 37.24 | 37.42 | +0.74 | +2.02% | 90,600 |
| Aug 14, 2026 | 36.51 | 37.45 | 36.08 | 36.68 | +0.33 | +0.91% | 100,300 |
65 days, newest first. Daily bars as drawn on the EGGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.