MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGGS — NestYield Total Return Guard ETF
NYSE ArcaNestYield Total Return Guard ETF
$37.59
-0.07(-0.19%)
- O
- 36.69
- H
- 37.70
- L
- 36.69
- V
- 8.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.59
Period Return+11.81%
Period High$45.50
Period Low$33.23
Avg Daily Volume8.4K
Total Trading Days365
EGGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.69 | $37.70 | $36.69 | $37.59 | $-0.07 | -0.19% | 8,220 | $37.45 | $36.69 $37.70 |
| Oct 1, 2026 | $36.41 | $37.68 | $36.41 | $37.66 | +$1.26 | +3.45% | 11,852 | $36.98 | $36.41 $37.68 |
| Sep 30, 2026 | $36.42 | $36.50 | $36.30 | $36.40 | $-0.02 | -0.04% | 10,404 | $36.38 | $36.30 $36.50 |
| Sep 29, 2026 | $36.16 | $36.68 | $36.16 | $36.42 | $-0.14 | -0.38% | 5,984 | $36.44 | $36.16 $36.68 |
| Sep 28, 2026 | $36.68 | $36.86 | $36.10 | $36.56 | $-1.11 | -2.95% | 9,038 | $36.59 | $36.10 $36.86 |
| Sep 25, 2026 | $37.34 | $37.89 | $37.17 | $37.67 | +$0.72 | +1.95% | 13,350 | $37.55 | $37.17 $37.89 |
| Sep 24, 2026 | $36.94 | $37.21 | $36.71 | $36.95 | $-0.30 | -0.80% | 5,657 | $37.01 | $36.71 $37.21 |
| Sep 23, 2026 | $37.23 | $37.38 | $37.06 | $37.25 | $-0.40 | -1.07% | 20,573 | $37.32 | $37.06 $37.38 |
| Sep 22, 2026 | $37.10 | $37.92 | $36.98 | $37.65 | +$0.37 | +0.99% | 41,276 | $37.58 | $36.98 $37.92 |
| Sep 21, 2026 | $36.42 | $37.38 | $36.42 | $37.28 | +$0.92 | +2.53% | 16,458 | $37.09 | $36.42 $37.38 |
| Sep 18, 2026 | $36.25 | $36.75 | $35.85 | $36.36 | +$0.72 | +2.03% | 11,296 | $36.06 | $35.85 $36.75 |
| Sep 17, 2026 | $35.98 | $36.14 | $35.55 | $35.64 | +$0.47 | +1.33% | 5,716 | $35.68 | $35.55 $36.14 |
| Sep 16, 2026 | $34.85 | $35.40 | $34.69 | $35.17 | +$0.75 | +2.18% | 8,780 | $35.07 | $34.69 $35.40 |
| Sep 15, 2026 | $34.81 | $34.86 | $34.35 | $34.42 | $-0.26 | -0.75% | 5,539 | $34.55 | $34.35 $34.86 |
| Sep 14, 2026 | $34.79 | $34.95 | $34.60 | $34.68 | $-1.48 | -4.08% | 36,379 | $34.67 | $34.60 $34.95 |
| Sep 11, 2026 | $36.50 | $36.54 | $36.03 | $36.16 | +$0.31 | +0.88% | 14,318 | $36.29 | $36.03 $36.54 |
| Sep 10, 2026 | $36.23 | $36.58 | $35.84 | $35.84 | $-1.20 | -3.23% | 9,274 | $36.21 | $35.84 $36.58 |
| Sep 9, 2026 | $37.16 | $37.51 | $37.04 | $37.04 | +$0.16 | +0.43% | 8,621 | $37.34 | $37.04 $37.51 |
| Sep 8, 2026 | $35.91 | $37.66 | $35.91 | $36.88 | +$0.90 | +2.51% | 17,712 | $37.01 | $35.91 $37.66 |
| Sep 4, 2026 | $35.44 | $35.98 | $35.44 | $35.98 | +$0.93 | +2.64% | 4,640 | $35.79 | $35.44 $35.98 |
| Sep 3, 2026 | $34.91 | $35.20 | $34.33 | $35.05 | +$0.08 | +0.23% | 10,280 | $34.90 | $34.33 $35.20 |
| Sep 2, 2026 | $35.10 | $35.16 | $34.74 | $34.97 | $-0.43 | -1.21% | 13,888 | $34.88 | $34.74 $35.16 |
| Sep 1, 2026 | $35.41 | $35.49 | $35.16 | $35.40 | $-0.30 | -0.83% | 5,367 | $35.33 | $35.16 $35.49 |
| Aug 31, 2026 | $35.80 | $35.87 | $35.52 | $35.70 | $-0.24 | -0.68% | 12,728 | $35.70 | $35.52 $35.87 |
| Aug 28, 2026 | $36.64 | $36.64 | $35.94 | $35.94 | $-1.44 | -3.86% | 9,586 | $36.30 | $35.94 $36.64 |
| Aug 27, 2026 | $38.36 | $38.36 | $37.05 | $37.38 | $-0.04 | -0.10% | 12,677 | $37.29 | $37.05 $38.36 |
| Aug 26, 2026 | $36.76 | $37.47 | $36.76 | $37.42 | +$0.65 | +1.77% | 4,816 | $37.09 | $36.76 $37.47 |
| Aug 25, 2026 | $36.51 | $36.77 | $36.39 | $36.77 | +$0.80 | +2.23% | 7,627 | $36.57 | $36.39 $36.77 |
| Aug 24, 2026 | $36.13 | $36.14 | $35.24 | $35.97 | $-0.80 | -2.17% | 8,176 | $35.78 | $35.24 $36.14 |
| Aug 21, 2026 | $37.37 | $37.37 | $36.45 | $36.76 | $-0.06 | -0.16% | 22,039 | $36.78 | $36.45 $37.37 |