Skip to main content
logo
EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.17
+0.01 (0.04%)
At close: May 29, 2026, 4:00 PM EDT
25.17
0.00 (0.00%)
After-hours: May 29, 2026, 4:15 PM EDT

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.4125.5025.1525.17-0.04%7,126
May 28, 202625.1525.1825.1025.1625.160.12%10,003
May 27, 202625.1525.1525.1225.1325.130.06%6,062
May 26, 202625.1425.1425.1025.1125.110.24%37,854
May 22, 202625.0925.0925.0625.0625.060.04%16,772
May 21, 202625.0225.0625.0125.0525.050.02%715
May 20, 202625.0225.0525.0025.0425.040.35%14,555
May 19, 202624.9324.9824.9324.9524.95-0.19%10,627
May 18, 202625.0325.0524.9825.0025.00-0.03%69,769
May 15, 202625.0125.0324.9925.0125.01-0.33%2,800
May 14, 202625.1125.5525.0825.0925.090.04%8,761
May 13, 202625.0925.1025.0825.0825.08-28,751
May 12, 202625.0925.1025.0625.0825.08-0.14%18,499
May 11, 202625.1525.1625.1225.1225.12-0.10%10,685
May 8, 202625.1625.1625.1425.1425.140.14%4,849
May 7, 202625.1625.1625.0925.1125.11-0.15%26,720
May 6, 202625.2225.2425.2125.2225.140.22%39,747
May 5, 202625.1625.1725.1625.1725.090.10%937
May 4, 202625.1425.1725.1425.1425.06-0.14%3,427
May 1, 202625.1925.2325.1825.1825.100.06%22,137
Apr 30, 202625.1525.1925.1525.1625.080.12%57,998
Apr 29, 202625.1625.1625.1025.1325.05-0.23%7,030
Apr 28, 202625.1825.1925.1525.1925.11-0.03%14,264
Apr 27, 202625.1925.2225.1925.2025.12-0.07%3,821
Apr 24, 202625.2125.2225.1925.2125.140.09%5,123
Apr 23, 202625.2325.2425.1825.1925.11-0.10%33,712
Apr 22, 202625.2225.2325.2125.2225.140.12%10,436
Apr 21, 202625.2325.2325.1825.1925.11-0.24%12,021
Apr 20, 202625.2425.2625.2125.2525.17-0.02%23,263
Apr 17, 202625.2125.2625.2125.2525.170.32%20,609
Apr 16, 202625.1625.1925.1525.1725.09-0.10%8,070
Apr 15, 202625.1825.2325.1725.2025.120.04%21,547
Apr 14, 202625.1725.2325.1725.1925.110.12%8,954
Apr 13, 202625.1225.1625.1225.1625.080.12%3,332
Apr 10, 202625.1325.1925.1325.1325.05-0.13%22,384
Apr 9, 202625.1625.2125.1125.1625.080.11%27,080
Apr 8, 202625.2225.2225.1325.1325.050.14%8,587
Apr 7, 202625.1325.1825.1125.1825.020.06%13,373
Apr 6, 202625.1625.1925.1225.1725.00-0.02%46,519
Apr 2, 202625.1325.1925.1125.1725.010.16%33,954
Apr 1, 202625.2025.2025.1025.1324.97-0.01%13,075
Mar 31, 202625.0825.1525.0725.1324.970.35%6,157
Mar 30, 202625.0725.0925.0325.0524.880.24%5,225
Mar 27, 202625.0025.0224.9924.9924.82-0.06%4,394
Mar 26, 202625.0725.0724.9825.0024.84-0.38%1,060
Mar 25, 202625.1025.1325.0925.1024.930.18%7,183
Mar 24, 202625.0525.0725.0225.0524.89-0.16%8,378
Mar 23, 202625.0625.1025.0625.0924.930.30%2,670
Mar 20, 202625.0525.0525.0225.0224.85-0.50%1,578
Mar 19, 202625.1025.1425.1025.1424.980.09%1,988