EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.42
+0.01 (0.04%)
Feb 23, 2026, 4:00 PM EST - Market closed
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.44 | 0.14% | 23,752 |
| Feb 20, 2026 | 25.38 | 25.41 | 25.25 | 25.41 | 25.41 | 0.02% | 9,441 |
| Feb 19, 2026 | 25.39 | 25.40 | 25.37 | 25.40 | 25.40 | 0.02% | 14,365 |
| Feb 18, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.39 | -0.02% | 2,176 |
| Feb 17, 2026 | 25.42 | 25.42 | 25.38 | 25.40 | 25.40 | - | 19,096 |
| Feb 13, 2026 | 25.41 | 25.67 | 25.39 | 25.40 | 25.40 | 0.16% | 21,585 |
| Feb 12, 2026 | 25.36 | 25.36 | 25.33 | 25.36 | 25.36 | 0.16% | 781 |
| Feb 11, 2026 | 25.30 | 25.34 | 25.30 | 25.32 | 25.32 | -0.08% | 8,053 |
| Feb 10, 2026 | 25.32 | 25.36 | 25.32 | 25.34 | 25.34 | 0.12% | 20,760 |
| Feb 9, 2026 | 25.31 | 25.33 | 25.29 | 25.31 | 25.31 | 0.04% | 3,198 |
| Feb 6, 2026 | 25.28 | 25.31 | 25.27 | 25.30 | 25.30 | 0.04% | 10,312 |
| Feb 5, 2026 | 25.25 | 25.30 | 25.25 | 25.29 | 25.29 | -0.28% | 7,581 |
| Feb 4, 2026 | 25.35 | 25.38 | 25.34 | 25.36 | 25.25 | -0.02% | 32,666 |
| Feb 3, 2026 | 25.36 | 25.38 | 25.34 | 25.37 | 25.25 | - | 8,762 |
| Feb 2, 2026 | 25.35 | 25.39 | 25.35 | 25.37 | 25.25 | -0.04% | 7,981 |
| Jan 30, 2026 | 25.35 | 25.39 | 25.35 | 25.38 | 25.26 | 0.04% | 42,383 |
| Jan 29, 2026 | 25.38 | 25.38 | 25.34 | 25.37 | 25.25 | - | 26,461 |
| Jan 28, 2026 | 25.38 | 25.39 | 25.34 | 25.37 | 25.25 | -0.04% | 15,753 |
| Jan 27, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.26 | - | 1,613 |
| Jan 26, 2026 | 25.36 | 25.39 | 25.36 | 25.38 | 25.26 | 0.08% | 8,387 |
| Jan 23, 2026 | 25.34 | 25.36 | 25.33 | 25.36 | 25.24 | 0.02% | 1,068 |
| Jan 22, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.24 | - | 4,216 |
| Jan 21, 2026 | 25.33 | 25.35 | 25.32 | 25.35 | 25.24 | 0.16% | 4,371 |
| Jan 20, 2026 | 25.29 | 25.33 | 25.29 | 25.31 | 25.20 | -0.14% | 71,668 |
| Jan 16, 2026 | 25.36 | 25.37 | 25.33 | 25.35 | 25.23 | -0.08% | 5,010 |
| Jan 15, 2026 | 25.38 | 25.39 | 25.35 | 25.37 | 25.25 | -0.04% | 7,007 |
| Jan 14, 2026 | 25.35 | 25.39 | 25.35 | 25.38 | 25.26 | 0.08% | 4,890 |
| Jan 13, 2026 | 25.37 | 25.37 | 25.33 | 25.36 | 25.24 | 0.04% | 17,036 |
| Jan 12, 2026 | 25.34 | 25.36 | 25.32 | 25.35 | 25.23 | -0.02% | 10,727 |
| Jan 9, 2026 | 25.33 | 25.36 | 25.33 | 25.35 | 25.24 | 0.08% | 4,290 |
| Jan 8, 2026 | 25.32 | 25.35 | 25.31 | 25.33 | 25.22 | -0.08% | 28,174 |
| Jan 7, 2026 | 25.34 | 25.37 | 25.34 | 25.35 | 25.24 | 0.05% | 5,728 |
| Jan 6, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.22 | 0.01% | 2,218 |
| Jan 5, 2026 | 25.33 | 25.36 | 25.32 | 25.34 | 25.22 | 0.12% | 21,759 |
| Jan 2, 2026 | 25.30 | 25.32 | 25.29 | 25.31 | 25.19 | 0.04% | 176,785 |
| Dec 31, 2025 | 25.33 | 25.34 | 25.30 | 25.30 | 25.18 | -0.14% | 6,487 |
| Dec 30, 2025 | 25.31 | 25.35 | 25.31 | 25.33 | 25.22 | -0.24% | 4,680 |
| Dec 29, 2025 | 25.38 | 25.41 | 25.36 | 25.39 | 25.22 | 0.06% | 5,185 |
| Dec 26, 2025 | 25.39 | 25.39 | 25.36 | 25.38 | 25.20 | 0.02% | 4,759 |
| Dec 24, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.20 | 0.10% | 6,533 |
| Dec 23, 2025 | 25.32 | 25.35 | 25.30 | 25.35 | 25.17 | 0.10% | 12,225 |
| Dec 22, 2025 | 25.33 | 25.33 | 25.30 | 25.32 | 25.15 | -0.02% | 23,856 |
| Dec 19, 2025 | 25.34 | 25.36 | 25.31 | 25.33 | 25.15 | -0.10% | 10,606 |
| Dec 18, 2025 | 25.36 | 25.36 | 25.32 | 25.35 | 25.18 | 0.14% | 6,494 |
| Dec 17, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.14 | -0.02% | 2,324 |
| Dec 16, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.15 | 0.02% | 28,921 |
| Dec 15, 2025 | 25.32 | 25.33 | 25.31 | 25.32 | 25.14 | 0.06% | 2,219 |
| Dec 12, 2025 | 25.29 | 25.30 | 25.26 | 25.30 | 25.13 | -0.16% | 11,234 |
| Dec 11, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.17 | 0.06% | 8,840 |
| Dec 10, 2025 | 25.28 | 25.33 | 25.27 | 25.33 | 25.15 | 0.14% | 2,542 |