NestYield Dynamic Income ETF (EGGY)

EGGY
🏛️ 美国 →
40.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.11 40.55 39.79 40.39 0.0M
2025-09-25 40.11 40.38 39.58 40.09 0.0M
2025-09-24 41.01 41.05 40.54 40.75 0.0M
2025-09-23 41.79 41.82 41.04 41.20 0.0M
2025-09-22 41.98 41.98 41.26 41.84 0.0M
2025-09-19 41.13 41.61 41.05 41.60 0.0M
2025-09-18 40.96 41.45 40.89 41.14 0.0M
2025-09-17 40.81 41.07 39.99 40.47 0.0M
2025-09-16 40.80 40.89 40.64 40.82 0.0M
2025-09-15 40.43 40.87 40.37 40.72 0.0M
2025-09-12 40.29 40.50 40.05 40.26 0.0M
2025-09-11 40.57 40.57 40.10 40.14 0.0M
2025-09-10 40.28 40.82 40.28 40.49 0.0M
2025-09-09 38.65 39.13 38.65 39.10 0.0M
2025-09-08 38.59 38.78 38.57 38.58 0.0M
2025-09-05 38.60 38.61 37.41 37.90 0.0M
2025-09-04 37.66 38.13 37.53 37.89 0.0M
2025-09-03 37.34 37.92 37.19 37.44 0.0M
2025-09-02 36.82 37.31 36.55 37.18 0.0M
2025-08-29 37.66 37.72 37.25 37.36 0.0M
2025-08-28 38.27 38.63 38.01 38.28 0.0M
2025-08-27 38.69 39.07 38.69 38.72 0.0M
2025-08-26 38.32 38.83 38.30 38.79 0.0M
2025-08-25 38.19 38.52 38.19 38.31 0.0M
2025-08-22 37.68 38.57 37.68 38.38 0.0M
2025-08-21 37.70 37.90 37.58 37.64 0.0M
2025-08-20 37.20 37.78 36.67 37.77 0.1M
2025-08-19 39.21 39.21 37.86 38.01 0.0M
2025-08-18 39.23 39.47 38.98 39.23 0.0M
2025-08-15 39.26 39.68 39.08 39.21 0.0M
2025-08-14 39.35 39.70 39.17 39.49 0.0M
2025-08-13 39.79 40.34 39.30 39.45 0.0M
2025-08-12 39.11 39.80 39.10 39.47 0.0M
2025-08-11 39.06 39.42 38.98 38.98 0.0M
2025-08-08 39.32 39.33 38.97 38.97 0.0M
2025-08-07 38.85 39.95 38.66 38.91 0.0M
2025-08-06 38.56 38.73 38.35 38.69 0.0M
2025-08-05 39.60 39.60 38.85 38.85 0.0M
2025-08-04 39.01 39.35 38.98 39.34 0.0M
2025-08-01 38.70 38.83 38.35 38.50 0.0M
2025-07-31 40.56 40.56 39.69 39.69 0.0M
2025-07-30 39.74 40.06 39.54 39.87 0.0M
2025-07-29 40.62 40.62 39.91 40.04 0.0M
2025-07-28 40.42 40.46 40.30 40.44 0.0M
2025-07-25 40.05 40.28 40.05 40.14 0.0M
2025-07-24 40.23 40.23 39.86 40.05 0.0M
2025-07-23 39.77 39.97 39.74 39.90 0.0M
2025-07-22 39.11 39.55 39.11 39.42 0.0M
2025-07-21 39.99 40.25 39.89 39.89 0.0M
2025-07-18 40.01 40.11 39.78 39.84 0.0M
2025-07-17 40.02 40.02 39.84 39.85 0.0M
2025-07-16 39.53 39.84 39.24 39.62 0.0M
2025-07-15 40.30 40.30 39.48 39.54 0.0M
2025-07-14 39.67 39.67 39.18 39.48 0.0M
2025-07-11 39.35 39.35 39.11 39.18 0.0M
2025-07-10 39.61 39.61 39.13 39.37 0.0M
2025-07-09 39.17 39.65 39.17 39.45 0.0M
2025-07-08 39.21 39.21 38.78 38.87 0.0M
2025-07-07 38.87 39.02 38.77 38.87 0.0M
2025-07-03 39.05 39.28 39.04 39.17 0.0M
2025-07-02 38.65 38.82 38.65 38.77 0.0M
2025-07-01 38.95 38.95 38.20 38.23 0.0M
2025-06-30 39.79 39.79 39.12 39.23 0.0M
2025-06-27 39.22 39.22 38.30 38.90 0.0M
2025-06-26 39.80 40.13 39.43 39.83 0.0M
2025-06-25 39.41 39.45 39.02 39.20 0.0M
2025-06-24 38.53 39.29 38.41 38.85 0.0M
2025-06-23 37.88 38.35 37.72 37.95 0.0M
2025-06-20 37.89 38.03 37.70 37.81 0.0M
2025-06-18 37.90 38.38 37.83 37.97 0.0M
2025-06-17 37.93 37.94 37.62 37.68 0.0M
2025-06-16 37.93 38.21 37.89 38.02 0.0M
2025-06-13 37.57 37.98 37.39 37.41 0.0M
2025-06-12 37.65 38.14 37.59 37.89 0.0M
2025-06-11 37.75 38.03 37.66 37.71 0.0M
2025-06-10 37.73 37.73 37.26 37.56 0.0M
2025-06-09 37.29 37.91 37.29 37.51 0.0M
2025-06-06 37.93 41.42 37.48 37.48 0.0M
2025-06-05 37.85 38.15 37.24 37.33 0.0M
2025-06-04 37.84 37.98 37.79 37.88 0.0M
2025-06-03 37.46 38.03 37.46 37.71 0.0M
2025-06-02 36.89 37.22 36.89 37.05 0.0M
2025-05-30 36.45 37.12 36.13 36.75 0.0M
2025-05-29 37.30 37.30 36.57 36.75 0.0M
2025-05-28 37.28 37.50 37.28 37.30 0.0M
2025-05-27 36.88 37.44 36.84 37.21 0.0M
2025-05-23 36.30 36.81 36.30 36.32 0.0M
2025-05-22 36.55 36.99 36.55 36.77 0.0M
2025-05-21 36.97 37.29 36.05 36.49 0.0M
2025-05-20 36.92 37.26 36.79 36.97 0.0M
2025-05-19 36.80 37.24 36.80 37.10 0.0M
2025-05-16 37.01 37.18 36.87 36.97 0.0M
2025-05-15 37.12 37.12 36.45 36.72 0.0M
2025-05-14 37.14 37.20 36.96 37.05 0.0M
2025-05-13 36.53 37.25 36.23 36.78 0.0M
2025-05-12 36.15 36.37 35.75 36.01 0.0M
2025-05-09 35.35 35.35 34.97 34.97 0.0M
2025-05-08 35.19 35.57 34.96 35.05 0.0M
2025-05-07 34.66 34.97 34.46 34.89 0.0M
2025-05-06 34.63 34.95 34.63 34.84 0.0M
2025-05-05 34.74 35.20 34.74 34.98 0.0M
2025-05-02 35.14 35.60 35.13 35.14 0.0M
2025-05-01 35.07 35.53 34.72 34.72 0.0M
2025-04-30 33.93 34.70 33.92 34.51 0.0M
2025-04-29 34.22 34.50 34.22 34.43 0.0M
2025-04-28 34.77 35.01 34.40 34.95 0.0M
2025-04-25 34.63 38.04 34.58 35.27 0.0M
2025-04-24 33.93 34.64 33.93 34.56 0.0M
2025-04-23 34.13 34.40 33.83 33.87 0.0M
2025-04-22 32.75 33.24 32.75 33.07 0.0M
2025-04-21 32.17 32.44 32.07 32.43 0.0M
2025-04-17 33.28 33.93 32.98 33.12 0.0M
2025-04-16 32.69 33.17 32.56 33.08 0.0M
2025-04-15 33.69 34.01 33.53 33.62 0.0M
2025-04-14 33.64 33.74 33.34 33.45 0.0M
2025-04-11 32.62 33.59 32.62 33.42 0.0M
2025-04-10 33.08 33.08 32.59 32.69 0.0M
2025-04-09 31.26 34.26 31.07 33.58 0.0M
2025-04-08 32.38 32.59 30.65 30.74 0.0M
2025-04-07 29.88 31.52 29.75 31.10 0.0M
2025-04-04 31.56 31.57 30.15 30.99 0.0M
2025-04-03 32.53 35.72 32.35 32.35 0.0M
2025-04-02 33.66 34.17 33.66 33.96 0.0M
2025-04-01 33.03 33.60 33.03 33.55 0.0M
2025-03-31 32.53 33.24 32.40 33.23 0.0M
2025-03-28 33.36 33.42 33.20 33.23 0.0M
2025-03-27 34.68 34.79 34.59 34.62 0.0M
2025-03-26 34.88 35.00 34.80 34.86 0.0M
2025-03-25 35.71 35.89 35.63 35.70 0.0M
2025-03-24 35.53 35.94 35.53 35.71 0.0M
2025-03-21 34.97 35.24 34.90 35.07 0.0M
2025-03-20 35.13 35.17 34.86 34.96 0.0M
2025-03-19 34.64 35.34 34.61 34.88 0.0M
2025-03-18 34.25 34.63 34.19 34.27 0.0M
2025-03-17 34.77 35.02 34.67 34.87 0.0M
2025-03-14 34.73 34.95 34.63 34.80 0.0M
2025-03-13 34.14 34.61 34.11 34.17 0.0M
2025-03-12 34.86 34.86 34.57 34.57 0.0M
2025-03-11 34.18 34.65 34.18 34.21 0.0M
2025-03-10 34.45 34.45 33.81 33.88 0.0M
2025-03-07 34.98 35.59 34.55 35.33 0.0M
2025-03-06 35.17 35.84 34.65 35.41 0.0M
2025-03-05 35.95 36.69 35.95 36.63 0.0M
2025-03-04 35.63 36.45 35.19 35.85 0.0M
2025-03-03 36.85 36.91 35.66 35.66 0.0M
2025-02-28 35.45 36.70 35.45 36.70 0.0M
2025-02-27 36.85 37.06 36.18 36.18 0.0M
2025-02-26 38.24 38.66 38.04 38.17 0.0M
2025-02-25 38.18 38.18 37.53 37.74 0.0M
2025-02-24 38.86 38.86 38.25 38.25 0.0M
2025-02-21 38.82 38.82 38.70 38.70 0.0M
2025-02-20 39.26 39.30 39.26 39.30 0.0M
2025-02-19 39.31 39.42 39.23 39.34 0.0M
2025-02-18 39.31 39.31 39.21 39.23 0.0M
2025-02-14 39.44 39.59 39.20 39.38 0.0M
2025-02-13 39.31 39.35 39.18 39.32 0.0M
2025-02-12 39.05 39.20 38.95 39.09 0.0M
2025-02-11 39.08 39.08 38.92 38.92 0.0M
2025-02-10 39.06 39.46 39.06 39.13 0.0M
2025-02-07 39.03 39.10 38.79 38.79 0.0M
2025-02-06 38.73 39.02 38.72 39.00 0.0M
2025-02-05 38.58 38.95 38.58 38.72 0.0M
2025-02-04 38.33 38.49 38.30 38.43 0.0M
2025-02-03 37.81 38.28 37.81 38.04 0.0M
2025-01-31 38.56 39.04 38.21 38.38 0.0M
2025-01-30 38.38 38.46 38.20 38.39 0.0M
2025-01-29 39.03 39.18 38.64 38.85 0.0M
2025-01-28 38.54 39.24 38.54 39.04 0.0M
2025-01-27 38.92 38.92 38.26 38.35 0.0M
2025-01-24 40.22 40.22 39.98 40.09 0.0M
2025-01-23 39.96 40.27 39.83 40.09 0.0M
2025-01-22 39.98 40.13 39.98 40.00 0.0M
2025-01-21 40.16 40.16 39.64 39.74 0.0M
2025-01-17 39.51 39.90 39.51 39.62 0.0M
2025-01-16 39.62 39.76 39.36 39.36 0.0M
2025-01-15 39.19 39.39 39.17 39.36 0.0M
2025-01-14 39.36 39.36 38.84 38.90 0.0M
2025-01-13 39.13 39.40 39.09 39.21 0.0M
2025-01-10 39.54 39.60 39.13 39.32 0.0M
2025-01-08 39.61 39.67 39.54 39.58 0.0M
2025-01-07 39.84 39.98 39.53 39.53 0.0M
2025-01-06 39.95 40.02 39.80 39.84 0.0M
2025-01-03 39.67 39.84 39.67 39.74 0.0M
2025-01-02 39.50 39.50 39.04 39.26 0.0M