Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.27
+0.09 (0.36%)
Aug 1, 2025, 4:00 PM - Market closed

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.2725.2825.2425.2725.270.38%10,899
Jul 31, 202525.1725.2025.1725.1825.180.08%1,209
Jul 30, 202525.1725.1925.1625.1625.16-0.15%1,323
Jul 29, 202525.1325.2125.1325.2025.200.20%6,583
Jul 28, 202525.1425.1625.1325.1525.15-0.10%1,153
Jul 25, 202525.1625.1825.1525.1725.170.15%5,467
Jul 24, 202525.1525.1525.1325.1325.13-0.07%907
Jul 23, 202525.1625.1725.1425.1525.15-0.06%6,270
Jul 22, 202525.1525.1825.1525.1725.170.10%26,355
Jul 21, 202525.1625.1725.1325.1425.140.18%2,215
Jul 18, 202525.1025.1125.0825.1025.100.10%3,368
Jul 17, 202525.0925.0925.0625.0725.070.06%7,891
Jul 16, 202525.0225.2025.0225.0625.060.16%8,462
Jul 15, 202525.0625.0625.0225.0225.02-0.22%102,254
Jul 14, 202525.0825.5925.0525.0725.070.02%104,926
Jul 11, 202525.0825.0825.0425.0725.07-0.14%4,088
Jul 10, 202525.0925.1225.0725.1025.10-0.02%8,845
Jul 9, 202525.1025.2625.0625.1125.110.26%13,751
Jul 8, 202525.0625.0625.0325.0425.04-0.48%10,981
Jul 7, 202525.2025.2025.1625.1625.07-0.20%7,223
Jul 3, 202525.2125.2125.1925.2125.12-0.08%30,106
Jul 2, 202525.1925.2425.1925.2325.14-4,687
Jul 1, 202525.2325.2525.2125.2325.14-0.03%3,121
Jun 30, 202525.1925.2625.1925.2425.140.24%3,183
Jun 27, 202525.1725.1925.1725.1825.08-0.06%2,463
Jun 26, 202525.1825.2025.1525.1925.100.18%4,630
Jun 25, 202525.1425.1725.1125.1525.05-0.02%3,881
Jun 24, 202525.1325.1725.1325.1525.060.16%12,423
Jun 23, 202525.0825.1225.0725.1125.020.22%4,428
Jun 20, 202525.0125.0625.0125.0624.960.12%4,199
Jun 18, 202525.0425.0625.0325.0324.930.06%19,555
Jun 17, 202525.0425.0424.9825.0124.920.10%1,992
Jun 16, 202525.0225.0324.9924.9924.89-0.02%4,338
Jun 13, 202525.0225.0224.9824.9924.90-0.20%2,869
Jun 12, 202525.0325.0525.0025.0424.950.23%23,584
Jun 11, 202524.9925.0224.9524.9824.890.15%10,572
Jun 10, 202524.9524.9624.9524.9524.850.10%7,995
Jun 9, 202524.9224.9424.9124.9224.830.12%1,792
Jun 6, 202524.9224.9224.8924.8924.80-0.64%5,116
Jun 5, 202525.1025.2825.0425.0524.86-0.16%9,932
Jun 4, 202525.0525.1125.0525.0924.900.34%30,260
Jun 3, 202525.0325.0324.9925.0124.82-9,032
Jun 2, 202525.0125.5225.0025.0124.82-0.06%60,910
May 30, 202525.0125.0424.9925.0224.830.10%10,095
May 29, 202525.0025.0224.9925.0024.810.21%5,336
May 28, 202524.9425.1624.9224.9424.76-0.09%18,402
May 27, 202524.9124.9824.9124.9724.780.30%22,269
May 23, 202524.8824.8924.8524.8924.700.08%28,000
May 22, 202524.8125.0524.7924.8724.680.24%244,157
May 21, 202524.8824.8924.8124.8124.62-0.45%8,183