EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.32
+0.03 (0.11%)
Oct 10, 2025, 2:06 PM EDT - Market open
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.33 | 25.33 | 25.29 | 25.32 | - | 0.11% | 1,654 |
| Oct 9, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | -0.11% | 2,986 |
| Oct 8, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.06% | 20,436 |
| Oct 7, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | -0.31% | 2,457 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.41 | 25.42 | 25.32 | -0.06% | 1,226 |
| Oct 3, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.34 | -0.08% | 2,162 |
| Oct 2, 2025 | 25.44 | 25.46 | 25.44 | 25.45 | 25.36 | 0.05% | 35,235 |
| Oct 1, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.35 | 0.17% | 16,783 |
| Sep 30, 2025 | 25.42 | 25.42 | 25.38 | 25.40 | 25.30 | -0.02% | 30,610 |
| Sep 29, 2025 | 25.40 | 25.47 | 25.38 | 25.40 | 25.31 | 0.18% | 155,445 |
| Sep 26, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.26 | 0.07% | 35,228 |
| Sep 25, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.24 | -0.14% | 20,927 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.28 | -0.16% | 11,527 |
| Sep 23, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.32 | 0.06% | 7,201 |
| Sep 22, 2025 | 25.39 | 25.40 | 25.37 | 25.40 | 25.30 | -0.02% | 3,666 |
| Sep 19, 2025 | 25.39 | 25.42 | 25.35 | 25.40 | 25.31 | 0.02% | 11,470 |
| Sep 18, 2025 | 25.38 | 25.42 | 25.37 | 25.40 | 25.30 | -0.04% | 4,479 |
| Sep 17, 2025 | 25.44 | 25.44 | 25.40 | 25.41 | 25.31 | -0.07% | 3,547 |
| Sep 16, 2025 | 25.44 | 25.45 | 25.41 | 25.42 | 25.33 | 0.02% | 6,036 |
| Sep 15, 2025 | 25.43 | 25.44 | 25.39 | 25.42 | 25.33 | 0.10% | 7,139 |
| Sep 12, 2025 | 25.38 | 25.40 | 25.37 | 25.40 | 25.30 | -0.04% | 3,635 |
| Sep 11, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.31 | 0.12% | 3,347 |
| Sep 10, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.28 | 0.06% | 5,299 |
| Sep 9, 2025 | 25.38 | 25.40 | 25.35 | 25.36 | 25.27 | -0.02% | 22,861 |
| Sep 8, 2025 | 25.39 | 25.39 | 25.34 | 25.37 | 25.27 | -0.26% | 6,477 |
| Sep 5, 2025 | 25.46 | 25.46 | 25.41 | 25.43 | 25.24 | 0.24% | 13,249 |
| Sep 4, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.18 | 0.22% | 24,854 |
| Sep 3, 2025 | 25.29 | 25.34 | 25.29 | 25.31 | 25.13 | 0.21% | 10,206 |
| Sep 2, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 25.07 | -0.16% | 22,899 |
| Aug 29, 2025 | 25.29 | 25.31 | 25.29 | 25.30 | 25.11 | -0.04% | 1,005 |
| Aug 28, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.12 | 0.04% | 714 |
| Aug 27, 2025 | 25.28 | 25.31 | 25.27 | 25.30 | 25.11 | 0.10% | 8,481 |
| Aug 26, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.09 | 0.06% | 1,015 |
| Aug 25, 2025 | 25.25 | 25.28 | 25.24 | 25.26 | 25.07 | -0.06% | 12,475 |
| Aug 22, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.09 | 0.42% | 3,571 |
| Aug 21, 2025 | 25.19 | 25.19 | 25.16 | 25.17 | 24.98 | -0.14% | 6,877 |
| Aug 20, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.02 | 0.02% | 2,275 |
| Aug 19, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.01 | 0.06% | 16,605 |
| Aug 18, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 25.00 | -0.02% | 9,863 |
| Aug 15, 2025 | 25.20 | 25.22 | 25.18 | 25.19 | 25.00 | -0.08% | 18,810 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.02 | -0.13% | 405 |
| Aug 13, 2025 | 25.23 | 25.26 | 25.23 | 25.24 | 25.06 | 0.21% | 54,853 |
| Aug 12, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.00 | 0.02% | 75,386 |
| Aug 11, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.00 | 0.06% | 10,802 |
| Aug 8, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 24.98 | -0.08% | 3,275 |
| Aug 7, 2025 | 25.23 | 25.23 | 25.16 | 25.19 | 25.00 | -0.49% | 16,320 |
| Aug 6, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.03 | 0.10% | 2,804 |
| Aug 5, 2025 | 25.27 | 25.32 | 25.26 | 25.29 | 25.01 | -0.02% | 10,346 |
| Aug 4, 2025 | 25.29 | 25.32 | 25.29 | 25.30 | 25.01 | 0.10% | 2,047 |
| Aug 1, 2025 | 25.27 | 25.28 | 25.24 | 25.27 | 24.99 | 0.38% | 10,899 |