EA Astoria Beacon Dynamic Core US Fixed Income ETF (AGGA)

NASDAQ: AGGA · Real-Time Price · USD

24.53

-0.02 (-0.08%)

At close: Nov 6, 2026, 4:00 PM EST

24.52

-0.01 (-0.04%)

After-hours: Nov 6, 2026, 4:15 PM EST

AGGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.56	24.56	24.35	24.53	24.53	-0.06%	16,966
Nov 5, 2026	24.53	24.57	24.53	24.55	24.55	-0.04%	7,983
Nov 4, 2026	24.62	24.68	24.61	24.66	24.56	0.36%	99,407
Nov 3, 2026	24.58	24.61	24.57	24.57	24.47	-0.08%	13,400
Nov 2, 2026	24.62	24.62	24.59	24.59	24.49	0.02%	42,152
Oct 30, 2026	24.61	24.61	24.56	24.59	24.48	0.07%	3,540
Oct 29, 2026	24.56	24.58	24.54	24.57	24.46	0.18%	3,012
Oct 28, 2026	24.57	24.57	24.52	24.52	24.42	-0.08%	1,309
Oct 27, 2026	24.52	24.57	24.52	24.55	24.44	0.06%	5,814
Oct 26, 2026	24.52	24.55	24.51	24.53	24.43	0.08%	1,480
Oct 23, 2026	24.52	24.54	24.49	24.51	24.41	-0.12%	64,663
Oct 22, 2026	24.49	24.57	24.49	24.54	24.44	0.42%	2,831
Oct 21, 2026	24.47	24.47	24.44	24.44	24.33	0.03%	4,059
Oct 20, 2026	24.42	24.48	24.42	24.43	24.33	0.12%	4,049
Oct 19, 2026	24.34	24.51	24.34	24.40	24.30	-0.23%	10,034
Oct 16, 2026	24.49	24.49	24.46	24.46	24.35	-0.06%	4,523
Oct 15, 2026	24.46	24.48	24.42	24.47	24.37	0.37%	9,580
Oct 14, 2026	24.32	24.38	24.32	24.38	24.28	-	3,187
Oct 13, 2026	24.39	24.40	24.35	24.38	24.28	0.01%	12,211
Oct 12, 2026	24.34	24.39	24.34	24.38	24.28	0.08%	16,135
Oct 9, 2026	24.35	24.37	24.34	24.36	24.26	0.02%	6,565
Oct 8, 2026	24.35	24.38	24.26	24.36	24.25	0.15%	24,874
Oct 7, 2026	24.12	24.33	24.12	24.32	24.22	-0.03%	12,658
Oct 6, 2026	24.43	24.45	24.36	24.43	24.22	0.12%	30,073
Oct 5, 2026	24.38	24.41	24.36	24.40	24.19	-0.04%	20,534
Oct 2, 2026	24.49	24.54	24.40	24.41	24.20	-0.04%	41,954
Oct 1, 2026	24.34	24.44	24.34	24.42	24.22	0.18%	6,318
Sep 30, 2026	24.41	24.42	24.37	24.37	24.17	-0.13%	25,903
Sep 29, 2026	24.39	24.40	24.36	24.40	24.20	-0.04%	135,756
Sep 28, 2026	24.55	24.55	24.42	24.42	24.21	-0.35%	2,432
Sep 25, 2026	24.46	24.52	24.43	24.50	24.30	0.09%	4,378
Sep 24, 2026	24.53	24.53	24.46	24.48	24.28	-0.25%	2,454
Sep 23, 2026	24.58	24.59	24.54	24.54	24.34	-0.58%	29,471
Sep 22, 2026	24.66	24.71	24.66	24.68	24.48	-0.05%	21,340
Sep 21, 2026	24.65	24.70	24.65	24.70	24.49	0.24%	840
Sep 18, 2026	24.64	24.65	24.63	24.64	24.43	-0.27%	14,920
Sep 17, 2026	24.67	24.72	24.66	24.70	24.50	0.35%	8,458
Sep 16, 2026	24.65	24.66	24.62	24.62	24.42	0.03%	2,733
Sep 15, 2026	24.60	24.63	24.59	24.61	24.41	-0.10%	14,986
Sep 14, 2026	24.63	24.66	24.62	24.64	24.43	-0.04%	2,990
Sep 11, 2026	24.69	24.70	24.63	24.65	24.44	-0.08%	15,516
Sep 10, 2026	24.70	24.71	24.64	24.67	24.46	-0.43%	30,812
Sep 9, 2026	24.80	24.80	24.75	24.77	24.57	-0.10%	23,401
Sep 8, 2026	24.80	24.81	24.79	24.80	24.59	-0.04%	20,571
Sep 4, 2026	24.90	24.91	24.90	24.90	24.60	-0.04%	13,665
Sep 3, 2026	24.90	24.91	24.90	24.91	24.61	0.13%	10,319
Sep 2, 2026	24.88	24.89	24.85	24.87	24.58	0.05%	5,431
Sep 1, 2026	24.89	24.89	24.86	24.86	24.57	-0.22%	9,419
Aug 31, 2026	24.90	24.92	24.90	24.92	24.62	-	2,498
Aug 28, 2026	24.98	24.98	24.91	24.92	24.62	-0.16%	16,430