Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.04
-0.12 (-0.48%)
At close: Jul 8, 2025, 4:00 PM
25.04
0.00 (0.00%)
After-hours: Jul 8, 2025, 4:15 PM EDT
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 25.04 | -0.48% | 10,981 |
| Jul 7, 2025 | 25.20 | 25.20 | 25.16 | 25.16 | 25.07 | -0.20% | 7,223 |
| Jul 3, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.12 | -0.08% | 30,106 |
| Jul 2, 2025 | 25.19 | 25.24 | 25.19 | 25.23 | 25.14 | - | 4,687 |
| Jul 1, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | 25.14 | -0.03% | 3,121 |
| Jun 30, 2025 | 25.19 | 25.26 | 25.19 | 25.24 | 25.14 | 0.24% | 3,183 |
| Jun 27, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.08 | -0.06% | 2,463 |
| Jun 26, 2025 | 25.18 | 25.20 | 25.15 | 25.19 | 25.10 | 0.18% | 4,630 |
| Jun 25, 2025 | 25.14 | 25.17 | 25.11 | 25.15 | 25.05 | -0.02% | 3,881 |
| Jun 24, 2025 | 25.13 | 25.17 | 25.13 | 25.15 | 25.06 | 0.16% | 12,423 |
| Jun 23, 2025 | 25.08 | 25.12 | 25.07 | 25.11 | 25.02 | 0.22% | 4,428 |
| Jun 20, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.96 | 0.12% | 4,199 |
| Jun 18, 2025 | 25.04 | 25.06 | 25.03 | 25.03 | 24.93 | 0.06% | 19,555 |
| Jun 17, 2025 | 25.04 | 25.04 | 24.98 | 25.01 | 24.92 | 0.10% | 1,992 |
| Jun 16, 2025 | 25.02 | 25.03 | 24.99 | 24.99 | 24.89 | -0.02% | 4,338 |
| Jun 13, 2025 | 25.02 | 25.02 | 24.98 | 24.99 | 24.90 | -0.20% | 2,869 |
| Jun 12, 2025 | 25.03 | 25.05 | 25.00 | 25.04 | 24.95 | 0.23% | 23,584 |
| Jun 11, 2025 | 24.99 | 25.02 | 24.95 | 24.98 | 24.89 | 0.15% | 10,572 |
| Jun 10, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.85 | 0.10% | 7,995 |
| Jun 9, 2025 | 24.92 | 24.94 | 24.91 | 24.92 | 24.83 | 0.12% | 1,792 |
| Jun 6, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.80 | -0.64% | 5,116 |
| Jun 5, 2025 | 25.10 | 25.28 | 25.04 | 25.05 | 24.86 | -0.16% | 9,932 |
| Jun 4, 2025 | 25.05 | 25.11 | 25.05 | 25.09 | 24.90 | 0.34% | 30,260 |
| Jun 3, 2025 | 25.03 | 25.03 | 24.99 | 25.01 | 24.82 | - | 9,032 |
| Jun 2, 2025 | 25.01 | 25.52 | 25.00 | 25.01 | 24.82 | -0.06% | 60,910 |
| May 30, 2025 | 25.01 | 25.04 | 24.99 | 25.02 | 24.83 | 0.10% | 10,095 |
| May 29, 2025 | 25.00 | 25.02 | 24.99 | 25.00 | 24.81 | 0.21% | 5,336 |
| May 28, 2025 | 24.94 | 25.16 | 24.92 | 24.94 | 24.76 | -0.09% | 18,402 |
| May 27, 2025 | 24.91 | 24.98 | 24.91 | 24.97 | 24.78 | 0.30% | 22,269 |
| May 23, 2025 | 24.88 | 24.89 | 24.85 | 24.89 | 24.70 | 0.08% | 28,000 |
| May 22, 2025 | 24.81 | 25.05 | 24.79 | 24.87 | 24.68 | 0.24% | 244,157 |
| May 21, 2025 | 24.88 | 24.89 | 24.81 | 24.81 | 24.62 | -0.45% | 8,183 |
| May 20, 2025 | 24.91 | 24.94 | 24.91 | 24.92 | 24.73 | -0.10% | 6,962 |
| May 19, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.76 | - | 10,875 |
| May 16, 2025 | 24.98 | 25.40 | 24.94 | 24.94 | 24.76 | 0.06% | 6,017 |
| May 15, 2025 | 24.90 | 24.94 | 24.90 | 24.93 | 24.74 | 0.32% | 17,523 |
| May 14, 2025 | 24.91 | 24.91 | 24.85 | 24.85 | 24.66 | -0.22% | 6,290 |
| May 13, 2025 | 24.92 | 25.02 | 24.91 | 24.91 | 24.72 | -0.02% | 425,210 |
| May 12, 2025 | 24.84 | 24.93 | 24.84 | 24.91 | 24.72 | 0.08% | 3,854 |
| May 9, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.70 | 0.02% | 112,832 |
| May 8, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.70 | -0.24% | 11,713 |
| May 7, 2025 | 24.94 | 24.97 | 24.93 | 24.95 | 24.76 | 0.12% | 30,012 |
| May 6, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.73 | 0.08% | 592 |
| May 5, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.71 | -0.04% | 597,384 |
| May 2, 2025 | 24.89 | 24.93 | 24.89 | 24.91 | 24.72 | -0.10% | 35,590 |