NestYield Total Return Gu... (EGGS)

34.12

0.16 (0.47%)

At close: Apr 15, 2025, 3:59 PM

34.10

-0.06%

After-hours: Apr 15, 2025, 08:00 PM EDT

NestYield Total Return Guard ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	34.29	34.15	34.29	34.15	33.81	33.78	33.96	33.96	-0.03%	2,802
Apr 11, 2025	33.60	33.60	34.05	34.05	33.58	33.58	33.97	33.97	2.26%	4,300
Apr 10, 2025	33.47	33.47	33.57	33.57	33.22	33.22	33.22	33.22	-2.58%	900
Apr 9, 2025	31.92	31.92	34.79	34.79	31.46	31.46	34.10	34.10	8.50%	20,300
Apr 8, 2025	32.99	32.99	32.99	32.99	31.39	31.39	31.43	31.43	-0.98%	1,400
Apr 7, 2025	30.60	30.60	32.13	32.13	30.60	30.60	31.74	31.74	0.22%	1,700
Apr 4, 2025	32.05	32.05	32.14	32.14	31.54	31.54	31.67	31.67	-3.42%	1,900
Apr 3, 2025	33.26	33.26	35.78	35.78	32.79	32.79	32.79	32.79	-4.37%	4,400
Apr 2, 2025	34.00	34.00	34.42	34.42	34.00	34.00	34.29	34.29	1.06%	2,400
Apr 1, 2025	33.62	33.62	34.02	34.02	33.34	33.34	33.93	33.93	0.95%	3,800
Mar 31, 2025	33.00	33.00	33.67	33.67	32.96	32.96	33.61	33.61	-0.12%	8,700
Mar 28, 2025	34.33	34.33	34.33	34.33	33.65	33.65	33.65	33.65	-2.97%	3,100
Mar 27, 2025	34.73	34.34	34.86	34.47	34.68	34.29	34.68	34.29	-0.72%	1,200
Mar 26, 2025	35.68	35.28	35.68	35.28	34.84	34.45	34.93	34.54	-2.29%	2,200
Mar 25, 2025	35.67	35.26	35.99	35.58	35.67	35.26	35.75	35.34	-0.20%	2,700
Mar 24, 2025	35.63	35.23	36.04	35.64	35.63	35.23	35.82	35.42	1.94%	9,400
Mar 21, 2025	35.09	34.69	35.16	34.76	35.03	34.63	35.14	34.74	0.29%	2,400
Mar 20, 2025	35.28	34.89	35.34	34.95	35.02	34.63	35.04	34.65	-0.34%	3,100
Mar 19, 2025	34.65	34.26	35.48	35.08	34.65	34.26	35.16	34.76	2.15%	4,400
Mar 18, 2025	34.42	34.03	34.42	34.03	34.42	34.03	34.42	34.03	-1.74%	100
Mar 17, 2025	34.89	34.49	35.30	34.90	34.89	34.49	35.03	34.63	0.09%	3,400
Mar 14, 2025	34.95	34.56	35.15	34.76	34.82	34.43	35.00	34.61	2.25%	5,600
Mar 13, 2025	34.35	33.96	34.52	34.13	34.23	33.84	34.23	33.84	-1.30%	600
Mar 12, 2025	34.80	34.40	35.34	34.93	33.15	32.77	34.68	34.28	1.29%	6,700
Mar 11, 2025	34.23	33.84	34.57	34.18	34.20	33.81	34.24	33.85	1.15%	1,200
Mar 10, 2025	34.27	33.88	34.44	34.04	33.85	33.46	33.85	33.46	-4.22%	600
Mar 7, 2025	35.31	34.91	35.56	35.16	35.31	34.91	35.34	34.94	0.28%	7,100
Mar 6, 2025	35.78	35.37	35.80	35.39	35.24	34.84	35.24	34.84	-3.16%	3,700
Mar 5, 2025	35.89	35.49	36.56	36.15	35.89	35.49	36.39	35.98	1.51%	5,300
Mar 4, 2025	35.33	34.93	36.47	36.05	35.19	34.79	35.85	35.44	0.62%	4,000
Mar 3, 2025	37.40	36.97	37.40	36.97	35.63	35.22	35.63	35.22	-2.54%	3,100
Feb 28, 2025	36.22	35.81	36.61	36.20	36.01	35.61	36.56	36.15	1.36%	4,700
Feb 27, 2025	36.99	36.57	37.05	36.63	36.07	35.66	36.07	35.66	-4.85%	1,400
Feb 26, 2025	37.78	36.77	38.10	37.08	37.76	36.75	37.91	36.90	1.45%	1,100
Feb 25, 2025	37.49	36.49	37.76	36.75	37.22	36.22	37.37	36.37	-1.42%	3,500
Feb 24, 2025	38.12	37.10	38.39	37.37	37.91	36.90	37.91	36.90	-1.76%	3,100
Feb 21, 2025	39.42	38.37	39.42	38.37	38.59	37.56	38.59	37.56	-1.76%	1,000
Feb 20, 2025	39.07	38.03	39.28	38.23	39.07	38.03	39.28	38.23	-0.36%	600
Feb 19, 2025	39.30	38.24	39.44	38.38	39.30	38.24	39.42	38.36	0.28%	2,400
Feb 18, 2025	39.62	38.56	39.62	38.56	39.25	38.20	39.31	38.26	-0.81%	1,000
Feb 14, 2025	39.72	38.66	39.72	38.66	39.46	38.40	39.63	38.57	0.99%	3,000
Feb 13, 2025	39.27	38.22	39.82	38.75	39.24	38.19	39.24	38.19	0.05%	5,500
Feb 12, 2025	38.96	37.92	39.28	38.23	38.96	37.92	39.22	38.17	0.38%	3,600
Feb 11, 2025	39.28	38.23	39.42	38.37	39.07	38.03	39.07	38.03	-0.74%	4,200
Feb 10, 2025	39.32	38.27	39.72	38.66	39.32	38.27	39.36	38.31	0.92%	6,800
Feb 7, 2025	39.22	38.17	39.22	38.17	39.00	37.96	39.00	37.96	-0.64%	800
Feb 6, 2025	38.95	37.91	39.26	38.21	38.95	37.91	39.25	38.20	1.03%	9,000
Feb 5, 2025	38.74	37.70	39.32	38.27	38.74	37.70	38.85	37.81	0.26%	3,000
Feb 4, 2025	38.57	37.54	38.84	37.81	38.51	37.49	38.75	37.72	1.25%	2,300
Feb 3, 2025	38.15	37.13	38.50	37.47	38.10	37.08	38.27	37.25	-0.88%	3,000