Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	31.00	31.85	31.00	31.56	11,550	+0.06(+0.19%)
Mar 26, 2026	32.83	32.83	31.42	31.50	20,243	-1.71(-5.14%)
Mar 25, 2026	33.41	33.46	32.98	33.21	10,505	+0.22(+0.66%)
Mar 24, 2026	32.45	32.99	32.20	32.99	11,894	+0.46(+1.41%)
Mar 23, 2026	33.17	33.49	32.40	32.53	13,678	+0.33(+1.02%)
Mar 20, 2026	33.60	33.60	31.96	32.20	18,203	-1.42(-4.22%)
Mar 19, 2026	32.52	33.69	32.19	33.62	15,123	+0.28(+0.83%)
Mar 18, 2026	33.40	33.70	33.22	33.34	13,839	-0.02(-0.06%)
Mar 17, 2026	33.06	33.73	32.88	33.36	13,373	+0.41(+1.24%)
Mar 16, 2026	33.05	33.19	32.82	32.95	18,446	+0.46(+1.42%)
Mar 13, 2026	32.68	32.78	32.16	32.49	15,561	+0.39(+1.21%)
Mar 12, 2026	32.02	32.44	31.97	32.10	14,316	-0.30(-0.93%)
Mar 11, 2026	32.05	32.45	32.00	32.40	12,533	+0.29(+0.91%)
Mar 10, 2026	32.65	32.65	32.11	32.11	20,305	-0.26(-0.81%)
Mar 09, 2026	31.08	32.37	31.00	32.37	37,643	+1.10(+3.52%)
Mar 06, 2026	32.00	32.17	31.27	31.27	15,678	-0.76(-2.37%)
Mar 05, 2026	32.41	32.53	31.58	32.03	17,291	-0.28(-0.87%)
Mar 04, 2026	32.21	32.42	31.89	32.31	13,458	+0.42(+1.32%)
Mar 03, 2026	32.15	32.29	31.12	31.89	29,923	-1.25(-3.76%)
Mar 02, 2026	32.94	33.63	32.94	33.14	30,088	-0.47(-1.41%)
Feb 27, 2026	33.78	33.91	33.15	33.61	24,082	-0.54(-1.58%)
Feb 26, 2026	34.21	34.21	33.18	34.15	21,132	+0.03(+0.09%)
Feb 25, 2026	34.26	34.35	34.12	34.12	31,376	+0.18(+0.54%)
Feb 24, 2026	33.27	34.13	33.27	33.94	17,580	+0.45(+1.33%)
Feb 23, 2026	33.51	33.71	33.27	33.49	19,709	-0.18(-0.55%)
Feb 20, 2026	33.84	33.95	33.52	33.67	18,926	-0.15(-0.43%)
Feb 19, 2026	33.24	33.83	33.24	33.82	11,470	+0.35(+1.05%)
Feb 18, 2026	33.20	33.68	33.01	33.47	20,513	+0.63(+1.93%)
Feb 17, 2026	32.60	33.09	32.60	32.83	23,483	-0.06(-0.19%)
Feb 13, 2026	32.82	33.12	32.52	32.90	18,052	+0.06(+0.18%)
Feb 12, 2026	33.30	33.46	32.74	32.84	22,319	-0.42(-1.27%)
Feb 11, 2026	33.42	33.42	32.68	33.26	18,550	+0.30(+0.90%)
Feb 10, 2026	33.42	33.42	32.93	32.96	17,262	-0.27(-0.82%)
Feb 09, 2026	32.23	33.56	32.23	33.24	23,831	+0.86(+2.67%)
Feb 06, 2026	31.57	32.47	31.57	32.37	40,043	+1.34(+4.32%)
Feb 05, 2026	30.89	31.64	30.60	31.03	30,320	+0.11(+0.35%)
Feb 04, 2026	33.41	33.41	30.73	30.92	75,926	-3.08(-9.06%)
Feb 03, 2026	34.79	34.79	33.10	34.00	26,001	+0.10(+0.29%)
Feb 02, 2026	33.39	34.35	33.37	33.91	46,847	+0.46(+1.37%)
Jan 30, 2026	34.61	34.80	33.14	33.45	33,015	-0.79(-2.30%)
Jan 29, 2026	34.65	34.67	33.29	34.24	53,235	-0.52(-1.51%)
Jan 28, 2026	34.74	34.76	34.39	34.76	71,846	+0.49(+1.42%)
Jan 27, 2026	34.18	34.41	34.14	34.27	39,184	+0.40(+1.19%)
Jan 26, 2026	33.86	34.17	33.80	33.87	17,081	+0.00(+0.00%)
Jan 23, 2026	33.86	34.17	33.68	33.87	33,267	-0.04(-0.11%)
Jan 22, 2026	33.96	33.96	33.67	33.91	12,287	+0.28(+0.82%)
Jan 21, 2026	33.20	33.90	32.98	33.63	35,952	+0.41(+1.23%)
Jan 20, 2026	32.72	33.56	32.72	33.22	48,696	-0.27(-0.79%)
Jan 16, 2026	33.91	34.05	33.44	33.49	18,541	-0.10(-0.31%)
Jan 15, 2026	33.89	34.03	33.59	33.59	22,212	+0.07(+0.20%)
Jan 14, 2026	34.03	34.03	33.24	33.53	30,923	-0.55(-1.60%)
Jan 13, 2026	34.14	34.23	33.93	34.07	13,420	+0.02(+0.05%)
Jan 12, 2026	33.61	34.14	33.61	34.06	32,395	+0.14(+0.41%)
Jan 09, 2026	33.54	33.96	33.49	33.92	35,217	+0.75(+2.27%)
Jan 08, 2026	33.56	33.56	33.00	33.16	27,454	-0.43(-1.29%)
Jan 07, 2026	33.74	33.92	33.44	33.59	24,174	-0.11(-0.34%)
Jan 06, 2026	33.63	33.76	33.44	33.71	53,572	+0.14(+0.42%)
Jan 05, 2026	33.83	33.83	33.45	33.57	56,739	+0.22(+0.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

NestYield Dynamic Income ETF (NY:EGGY)

Historical Prices

Sections

Services

Follow Us