EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.28
+0.10 (0.42%)
Aug 22, 2025, 4:00 PM - Market closed
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.28 | 0.42% | 3,571 |
| Aug 21, 2025 | 25.19 | 25.19 | 25.16 | 25.17 | 25.17 | -0.14% | 6,877 |
| Aug 20, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.21 | 0.02% | 2,275 |
| Aug 19, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.06% | 16,605 |
| Aug 18, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | -0.02% | 9,863 |
| Aug 15, 2025 | 25.20 | 25.22 | 25.18 | 25.19 | 25.19 | -0.08% | 18,810 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -0.13% | 405 |
| Aug 13, 2025 | 25.23 | 25.26 | 25.23 | 25.24 | 25.24 | 0.21% | 54,853 |
| Aug 12, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.19 | 0.02% | 75,386 |
| Aug 11, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.19 | 0.06% | 10,802 |
| Aug 8, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.08% | 3,275 |
| Aug 7, 2025 | 25.23 | 25.23 | 25.16 | 25.19 | 25.19 | -0.49% | 16,320 |
| Aug 6, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.22 | 0.10% | 2,804 |
| Aug 5, 2025 | 25.27 | 25.32 | 25.26 | 25.29 | 25.19 | -0.02% | 10,346 |
| Aug 4, 2025 | 25.29 | 25.32 | 25.29 | 25.30 | 25.20 | 0.10% | 2,047 |
| Aug 1, 2025 | 25.27 | 25.28 | 25.24 | 25.27 | 25.17 | 0.38% | 10,899 |
| Jul 31, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 25.08 | 0.08% | 1,209 |
| Jul 30, 2025 | 25.17 | 25.19 | 25.16 | 25.16 | 25.06 | -0.15% | 1,323 |
| Jul 29, 2025 | 25.13 | 25.21 | 25.13 | 25.20 | 25.10 | 0.20% | 6,583 |
| Jul 28, 2025 | 25.14 | 25.16 | 25.13 | 25.15 | 25.05 | -0.10% | 1,153 |
| Jul 25, 2025 | 25.16 | 25.18 | 25.15 | 25.17 | 25.07 | 0.15% | 5,467 |
| Jul 24, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.04 | -0.07% | 907 |
| Jul 23, 2025 | 25.16 | 25.17 | 25.14 | 25.15 | 25.05 | -0.06% | 6,270 |
| Jul 22, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.07 | 0.10% | 26,355 |
| Jul 21, 2025 | 25.16 | 25.17 | 25.13 | 25.14 | 25.04 | 0.18% | 2,215 |
| Jul 18, 2025 | 25.10 | 25.11 | 25.08 | 25.10 | 25.00 | 0.10% | 3,368 |
| Jul 17, 2025 | 25.09 | 25.09 | 25.06 | 25.07 | 24.97 | 0.06% | 7,891 |
| Jul 16, 2025 | 25.02 | 25.20 | 25.02 | 25.06 | 24.96 | 0.16% | 8,462 |
| Jul 15, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.92 | -0.22% | 102,254 |
| Jul 14, 2025 | 25.08 | 25.59 | 25.05 | 25.07 | 24.97 | 0.02% | 104,926 |
| Jul 11, 2025 | 25.08 | 25.08 | 25.04 | 25.07 | 24.97 | -0.14% | 4,088 |
| Jul 10, 2025 | 25.09 | 25.12 | 25.07 | 25.10 | 25.00 | -0.02% | 8,845 |
| Jul 9, 2025 | 25.10 | 25.26 | 25.06 | 25.11 | 25.01 | 0.26% | 13,751 |
| Jul 8, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 24.94 | -0.48% | 10,981 |
| Jul 7, 2025 | 25.20 | 25.20 | 25.16 | 25.16 | 24.97 | -0.20% | 7,223 |
| Jul 3, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.02 | -0.08% | 30,106 |
| Jul 2, 2025 | 25.19 | 25.24 | 25.19 | 25.23 | 25.04 | - | 4,687 |
| Jul 1, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | 25.04 | -0.03% | 3,121 |
| Jun 30, 2025 | 25.19 | 25.26 | 25.19 | 25.24 | 25.05 | 0.24% | 3,183 |
| Jun 27, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.99 | -0.06% | 2,463 |
| Jun 26, 2025 | 25.18 | 25.20 | 25.15 | 25.19 | 25.00 | 0.18% | 4,630 |
| Jun 25, 2025 | 25.14 | 25.17 | 25.11 | 25.15 | 24.96 | -0.02% | 3,881 |
| Jun 24, 2025 | 25.13 | 25.17 | 25.13 | 25.15 | 24.96 | 0.16% | 12,423 |
| Jun 23, 2025 | 25.08 | 25.12 | 25.07 | 25.11 | 24.92 | 0.22% | 4,428 |
| Jun 20, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 24.87 | 0.12% | 4,199 |
| Jun 18, 2025 | 25.04 | 25.06 | 25.03 | 25.03 | 24.84 | 0.06% | 19,555 |
| Jun 17, 2025 | 25.04 | 25.04 | 24.98 | 25.01 | 24.82 | 0.10% | 1,992 |
| Jun 16, 2025 | 25.02 | 25.03 | 24.99 | 24.99 | 24.80 | -0.02% | 4,338 |
| Jun 13, 2025 | 25.02 | 25.02 | 24.98 | 24.99 | 24.80 | -0.20% | 2,869 |
| Jun 12, 2025 | 25.03 | 25.05 | 25.00 | 25.04 | 24.85 | 0.23% | 23,584 |