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%
EGGY — NestYield Dynamic Income ETF
NYSE ArcaNestYield Dynamic Income ETF
$35.26
-0.05(-0.14%)
- O
- 35.10
- H
- 35.40
- L
- 34.83
- V
- 54.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.26
Period Return+6.61%
Period High$45.95
Period Low$29.15
Avg Daily Volume43.9K
Total Trading Days365
EGGY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.10 | $35.40 | $34.83 | $35.26 | $-0.05 | -0.14% | 54,957 | $35.21 | $34.83 $35.40 |
| Oct 1, 2026 | $34.59 | $35.43 | $34.10 | $35.31 | +$0.96 | +2.79% | 88,172 | $34.81 | $34.10 $35.43 |
| Sep 30, 2026 | $34.75 | $34.96 | $34.24 | $34.35 | $-0.29 | -0.84% | 84,474 | $34.49 | $34.24 $34.96 |
| Sep 29, 2026 | $34.39 | $35.19 | $34.26 | $34.64 | $-0.20 | -0.57% | 84,445 | $34.77 | $34.26 $35.19 |
| Sep 28, 2026 | $35.54 | $35.59 | $34.05 | $34.84 | $-1.03 | -2.87% | 160,097 | $34.78 | $34.05 $35.59 |
| Sep 25, 2026 | $35.70 | $36.19 | $35.35 | $35.87 | +$0.68 | +1.93% | 292,057 | $35.86 | $35.35 $36.19 |
| Sep 24, 2026 | $35.03 | $35.40 | $34.64 | $35.19 | $-0.33 | -0.93% | 76,366 | $35.02 | $34.64 $35.40 |
| Sep 23, 2026 | $36.14 | $36.14 | $35.26 | $35.52 | $-0.47 | -1.31% | 72,422 | $35.56 | $35.26 $36.14 |
| Sep 22, 2026 | $35.23 | $36.29 | $34.91 | $35.99 | +$0.68 | +1.94% | 80,352 | $35.80 | $34.91 $36.29 |
| Sep 21, 2026 | $35.00 | $35.40 | $34.90 | $35.31 | +$0.85 | +2.46% | 116,882 | $35.25 | $34.90 $35.40 |
| Sep 18, 2026 | $33.79 | $34.58 | $33.76 | $34.46 | +$0.78 | +2.32% | 74,473 | $34.04 | $33.76 $34.58 |
| Sep 17, 2026 | $33.34 | $34.02 | $33.34 | $33.68 | +$0.94 | +2.87% | 67,267 | $33.60 | $33.34 $34.02 |
| Sep 16, 2026 | $32.51 | $33.10 | $32.28 | $32.74 | +$0.74 | +2.31% | 38,439 | $32.73 | $32.28 $33.10 |
| Sep 15, 2026 | $32.56 | $32.58 | $31.81 | $32.00 | $-0.18 | -0.56% | 44,928 | $32.11 | $31.81 $32.58 |
| Sep 14, 2026 | $32.52 | $32.64 | $31.90 | $32.18 | $-1.89 | -5.55% | 142,646 | $32.32 | $31.90 $32.64 |
| Sep 11, 2026 | $34.22 | $34.48 | $33.80 | $34.07 | +$0.29 | +0.86% | 45,408 | $34.16 | $33.80 $34.48 |
| Sep 10, 2026 | $34.19 | $34.56 | $33.78 | $33.78 | $-1.41 | -4.01% | 61,169 | $34.16 | $33.78 $34.56 |
| Sep 9, 2026 | $34.90 | $35.81 | $34.90 | $35.19 | +$0.03 | +0.09% | 59,166 | $35.50 | $34.90 $35.81 |
| Sep 8, 2026 | $34.24 | $35.66 | $34.06 | $35.16 | +$1.41 | +4.17% | 134,622 | $35.13 | $34.06 $35.66 |
| Sep 4, 2026 | $32.38 | $33.76 | $32.32 | $33.75 | +$1.67 | +5.21% | 60,281 | $33.30 | $32.32 $33.76 |
| Sep 3, 2026 | $31.83 | $32.25 | $31.00 | $32.08 | +$0.06 | +0.19% | 100,657 | $31.75 | $31.00 $32.25 |
| Sep 2, 2026 | $31.85 | $32.10 | $31.44 | $32.02 | $-0.01 | -0.03% | 64,030 | $31.73 | $31.44 $32.10 |
| Sep 1, 2026 | $32.08 | $32.25 | $31.55 | $32.03 | $-0.50 | -1.54% | 90,457 | $31.83 | $31.55 $32.25 |
| Aug 31, 2026 | $32.22 | $32.55 | $32.09 | $32.53 | +$0.21 | +0.65% | 175,711 | $32.24 | $32.09 $32.55 |
| Aug 28, 2026 | $32.90 | $33.20 | $32.32 | $32.32 | $-1.88 | -5.50% | 128,433 | $32.72 | $32.32 $33.20 |
| Aug 27, 2026 | $35.00 | $35.00 | $33.55 | $34.20 | $-0.30 | -0.87% | 121,609 | $34.14 | $33.55 $35.00 |
| Aug 26, 2026 | $33.58 | $34.50 | $33.58 | $34.50 | +$0.79 | +2.34% | 87,285 | $34.06 | $33.58 $34.50 |
| Aug 25, 2026 | $33.46 | $33.75 | $33.23 | $33.71 | +$0.91 | +2.77% | 86,644 | $33.52 | $33.23 $33.75 |
| Aug 24, 2026 | $33.01 | $33.08 | $31.83 | $32.80 | $-1.02 | -3.02% | 212,672 | $32.36 | $31.83 $33.08 |
| Aug 21, 2026 | $34.51 | $34.51 | $33.47 | $33.82 | $-0.20 | -0.59% | 104,664 | $33.88 | $33.47 $34.51 |