NestYield Dynamic Income ... (EGGY)

33.64

0.19 (0.57%)

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

33.60

-0.11%

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

NestYield Dynamic Income ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	33.64	33.64	33.64	33.77	33.34	33.28	33.45	33.45	0.09%	1,499
Apr 11, 2025	32.62	32.62	33.59	33.59	32.62	32.62	33.42	33.42	2.23%	5,700
Apr 10, 2025	33.08	33.08	33.08	33.08	32.59	32.59	32.69	32.69	-2.65%	4,600
Apr 9, 2025	31.26	31.26	34.26	34.26	31.07	31.07	33.58	33.58	9.24%	22,700
Apr 8, 2025	32.38	32.38	32.59	32.59	30.65	30.65	30.74	30.74	-1.16%	1,800
Apr 7, 2025	29.88	29.88	31.52	31.52	29.75	29.75	31.10	31.10	0.35%	2,000
Apr 4, 2025	31.56	31.56	31.57	31.57	30.15	30.15	30.99	30.99	-4.20%	7,400
Apr 3, 2025	32.53	32.53	35.72	35.72	32.35	32.35	32.35	32.35	-4.74%	5,500
Apr 2, 2025	33.66	33.66	34.17	34.17	33.66	33.66	33.96	33.96	1.22%	7,700
Apr 1, 2025	33.03	33.03	33.60	33.60	33.03	33.03	33.55	33.55	0.96%	3,700
Mar 31, 2025	32.53	32.53	33.24	33.24	32.40	32.40	33.23	33.23	0.00%	9,800
Mar 28, 2025	33.36	33.36	33.42	33.42	33.20	33.20	33.23	33.23	-4.02%	4,800
Mar 27, 2025	34.68	33.95	34.79	34.06	34.59	33.86	34.62	33.89	-0.69%	4,000
Mar 26, 2025	34.88	34.15	35.00	34.27	34.80	34.07	34.86	34.13	-2.35%	1,700
Mar 25, 2025	35.71	34.96	35.89	35.14	35.63	34.88	35.70	34.95	-0.03%	3,300
Mar 24, 2025	35.53	34.78	35.94	35.19	35.53	34.78	35.71	34.96	1.82%	9,900
Mar 21, 2025	34.97	34.23	35.24	34.50	34.90	34.16	35.07	34.33	0.31%	5,000
Mar 20, 2025	35.13	34.40	35.17	34.44	34.86	34.13	34.96	34.23	0.23%	11,800
Mar 19, 2025	34.64	33.91	35.34	34.59	34.61	33.88	34.88	34.14	1.78%	9,700
Mar 18, 2025	34.25	33.53	34.63	33.90	34.19	33.47	34.27	33.55	-1.72%	4,000
Mar 17, 2025	34.77	34.04	35.01	34.28	34.67	33.94	34.87	34.14	0.20%	2,900
Mar 14, 2025	34.73	34.00	34.95	34.22	34.63	33.90	34.80	34.07	1.84%	7,200
Mar 13, 2025	34.14	33.42	34.61	33.88	34.11	33.39	34.17	33.45	-1.16%	3,400
Mar 12, 2025	34.86	34.13	34.86	34.13	34.57	33.85	34.57	33.85	1.05%	2,400
Mar 11, 2025	34.19	33.47	34.65	33.92	34.19	33.47	34.21	33.49	0.97%	1,900
Mar 10, 2025	34.45	33.73	34.45	33.73	33.81	33.10	33.88	33.17	-4.10%	1,000
Mar 7, 2025	34.98	34.24	35.59	34.83	34.55	33.82	35.33	34.58	-0.23%	10,400
Mar 6, 2025	35.17	34.43	35.84	35.08	34.65	33.92	35.41	34.66	-3.33%	15,900
Mar 5, 2025	35.95	35.19	36.69	35.92	35.95	35.19	36.63	35.86	2.18%	12,600
Mar 4, 2025	35.63	34.88	36.45	35.69	35.19	34.45	35.85	35.10	0.53%	9,600
Mar 3, 2025	36.85	36.07	36.91	36.13	35.66	34.91	35.66	34.91	-2.83%	5,000
Feb 28, 2025	35.45	34.71	36.70	35.93	35.45	34.71	36.70	35.93	1.44%	9,300
Feb 27, 2025	36.85	36.08	37.06	36.28	36.18	35.42	36.18	35.42	-5.21%	3,800
Feb 26, 2025	38.24	36.51	38.66	36.91	38.04	36.32	38.17	36.44	1.14%	5,000
Feb 25, 2025	38.18	36.46	38.18	36.46	37.53	35.84	37.74	36.04	-1.33%	7,000
Feb 24, 2025	38.85	37.09	38.85	37.09	38.25	36.52	38.25	36.52	-1.16%	4,300
Feb 21, 2025	38.82	37.06	38.82	37.06	38.70	36.95	38.70	36.95	-1.53%	1,000
Feb 20, 2025	39.26	37.48	39.30	37.52	39.26	37.48	39.30	37.52	-0.10%	300
Feb 19, 2025	39.31	37.53	39.42	37.64	39.23	37.45	39.34	37.56	0.28%	5,600
Feb 18, 2025	39.31	37.54	39.31	37.54	39.21	37.44	39.23	37.46	-0.38%	1,900
Feb 14, 2025	39.44	37.66	39.59	37.80	39.20	37.43	39.38	37.60	0.15%	6,300
Feb 13, 2025	39.31	37.53	39.35	37.57	39.18	37.41	39.32	37.54	0.59%	2,000
Feb 12, 2025	39.05	37.28	39.19	37.42	38.95	37.19	39.09	37.32	0.44%	6,300
Feb 11, 2025	39.08	37.31	39.08	37.31	38.92	37.16	38.92	37.16	-0.54%	4,900
Feb 10, 2025	39.06	37.29	39.46	37.68	39.06	37.29	39.13	37.36	0.88%	7,200
Feb 7, 2025	39.03	37.26	39.10	37.33	38.79	37.03	38.79	37.03	-0.54%	1,400
Feb 6, 2025	38.72	36.96	39.02	37.25	38.72	36.96	39.00	37.23	0.72%	6,900
Feb 5, 2025	38.58	36.84	38.95	37.19	38.58	36.84	38.72	36.97	0.75%	12,800
Feb 4, 2025	38.33	36.59	38.49	36.75	38.30	36.57	38.43	36.69	1.03%	22,600
Feb 3, 2025	37.81	36.10	38.28	36.55	37.81	36.10	38.04	36.32	-0.89%	5,000