EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.16
+0.05 (0.22%)
May 8, 2026, 11:27 AM EDT - Market open
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.16 | 25.16 | 25.09 | 25.11 | 25.11 | -0.46% | 26,720 |
| May 6, 2026 | 25.22 | 25.24 | 25.21 | 25.22 | 25.14 | 0.22% | 39,747 |
| May 5, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.09 | 0.10% | 937 |
| May 4, 2026 | 25.14 | 25.17 | 25.14 | 25.14 | 25.06 | -0.14% | 3,427 |
| May 1, 2026 | 25.19 | 25.23 | 25.18 | 25.18 | 25.10 | 0.06% | 22,137 |
| Apr 30, 2026 | 25.15 | 25.19 | 25.15 | 25.16 | 25.08 | 0.12% | 57,998 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.10 | 25.13 | 25.05 | -0.23% | 7,030 |
| Apr 28, 2026 | 25.18 | 25.19 | 25.15 | 25.19 | 25.11 | -0.03% | 14,264 |
| Apr 27, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 25.12 | -0.07% | 3,821 |
| Apr 24, 2026 | 25.21 | 25.22 | 25.19 | 25.21 | 25.14 | 0.09% | 5,123 |
| Apr 23, 2026 | 25.23 | 25.24 | 25.18 | 25.19 | 25.11 | -0.10% | 33,712 |
| Apr 22, 2026 | 25.22 | 25.23 | 25.21 | 25.22 | 25.14 | 0.12% | 10,436 |
| Apr 21, 2026 | 25.23 | 25.23 | 25.18 | 25.19 | 25.11 | -0.24% | 12,021 |
| Apr 20, 2026 | 25.24 | 25.26 | 25.21 | 25.25 | 25.17 | -0.02% | 23,263 |
| Apr 17, 2026 | 25.21 | 25.26 | 25.21 | 25.25 | 25.17 | 0.32% | 20,609 |
| Apr 16, 2026 | 25.16 | 25.19 | 25.15 | 25.17 | 25.09 | -0.10% | 8,070 |
| Apr 15, 2026 | 25.18 | 25.23 | 25.17 | 25.20 | 25.12 | 0.04% | 21,547 |
| Apr 14, 2026 | 25.17 | 25.23 | 25.17 | 25.19 | 25.11 | 0.12% | 8,954 |
| Apr 13, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.08 | 0.12% | 3,332 |
| Apr 10, 2026 | 25.13 | 25.19 | 25.13 | 25.13 | 25.05 | -0.14% | 22,384 |
| Apr 9, 2026 | 25.16 | 25.21 | 25.11 | 25.16 | 25.08 | 0.12% | 27,080 |
| Apr 8, 2026 | 25.22 | 25.22 | 25.13 | 25.13 | 25.05 | -0.20% | 8,587 |
| Apr 7, 2026 | 25.13 | 25.18 | 25.11 | 25.18 | 25.02 | 0.06% | 13,373 |
| Apr 6, 2026 | 25.16 | 25.19 | 25.12 | 25.17 | 25.00 | -0.02% | 46,519 |
| Apr 2, 2026 | 25.13 | 25.19 | 25.11 | 25.17 | 25.01 | 0.16% | 33,954 |
| Apr 1, 2026 | 25.20 | 25.20 | 25.10 | 25.13 | 24.97 | -0.01% | 13,075 |
| Mar 31, 2026 | 25.08 | 25.15 | 25.07 | 25.13 | 24.97 | 0.35% | 6,157 |
| Mar 30, 2026 | 25.07 | 25.09 | 25.03 | 25.05 | 24.88 | 0.24% | 5,225 |
| Mar 27, 2026 | 25.00 | 25.02 | 24.99 | 24.99 | 24.82 | -0.06% | 4,394 |
| Mar 26, 2026 | 25.07 | 25.07 | 24.98 | 25.00 | 24.84 | -0.38% | 1,060 |
| Mar 25, 2026 | 25.10 | 25.13 | 25.09 | 25.10 | 24.93 | 0.18% | 7,183 |
| Mar 24, 2026 | 25.05 | 25.07 | 25.02 | 25.05 | 24.89 | -0.16% | 8,378 |
| Mar 23, 2026 | 25.06 | 25.10 | 25.06 | 25.09 | 24.93 | 0.30% | 2,670 |
| Mar 20, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 24.85 | -0.51% | 1,578 |
| Mar 19, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 24.98 | 0.09% | 1,988 |
| Mar 18, 2026 | 25.13 | 25.16 | 25.10 | 25.12 | 24.96 | -0.22% | 5,604 |
| Mar 17, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | 25.01 | 0.16% | 9,184 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.10 | 25.14 | 24.97 | 0.24% | 45,877 |
| Mar 13, 2026 | 25.14 | 25.14 | 25.06 | 25.08 | 24.91 | -0.10% | 2,008 |
| Mar 12, 2026 | 25.13 | 25.15 | 25.08 | 25.10 | 24.94 | -0.32% | 12,349 |
| Mar 11, 2026 | 25.19 | 25.20 | 25.17 | 25.18 | 25.02 | -0.23% | 9,267 |
| Mar 10, 2026 | 25.27 | 25.27 | 25.22 | 25.24 | 25.07 | -0.15% | 2,256 |
| Mar 9, 2026 | 25.19 | 25.28 | 25.19 | 25.28 | 25.11 | 0.22% | 10,667 |
| Mar 6, 2026 | 25.20 | 25.28 | 25.20 | 25.22 | 25.06 | -0.14% | 11,221 |
| Mar 5, 2026 | 25.24 | 25.28 | 25.20 | 25.26 | 25.09 | -0.49% | 3,566 |
| Mar 4, 2026 | 25.36 | 25.40 | 25.36 | 25.38 | 25.13 | 0.02% | 5,359 |
| Mar 3, 2026 | 25.31 | 25.40 | 25.31 | 25.38 | 25.13 | -0.10% | 15,279 |
| Mar 2, 2026 | 25.37 | 25.42 | 25.36 | 25.40 | 25.15 | -0.16% | 3,373 |
| Feb 27, 2026 | 25.42 | 25.73 | 25.42 | 25.44 | 25.19 | 0.03% | 19,127 |
| Feb 26, 2026 | 25.44 | 25.44 | 25.40 | 25.43 | 25.19 | 0.09% | 5,961 |