Skip to main content
logo
EA Astoria Beacon Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
24.90
-0.01 (-0.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.9024.9124.9024.9024.90-0.04%13,665
Sep 3, 202624.9024.9124.9024.9124.910.13%10,319
Sep 2, 202624.8824.8924.8524.8724.870.05%5,431
Sep 1, 202624.8924.8924.8624.8624.86-0.22%9,419
Aug 31, 202624.9024.9224.9024.9224.92-2,498
Aug 28, 202624.9824.9824.9124.9224.92-0.16%16,430
Aug 27, 202624.9624.9824.9624.9624.96-0.01%4,287
Aug 26, 202624.9724.9724.9424.9624.96-0.11%6,933
Aug 25, 202624.9824.9924.8324.9924.990.22%23,446
Aug 24, 202624.9325.0024.9024.9324.930.18%21,462
Aug 21, 202624.9224.9224.8724.8924.89-0.06%7,506
Aug 20, 202624.9225.1024.9024.9024.90-0.12%12,977
Aug 19, 202624.9624.9624.9224.9324.930.20%3,409
Aug 18, 202624.8724.8924.8724.8824.880.02%675
Aug 17, 202624.9124.9224.8724.8824.88-0.12%787
Aug 14, 202624.9524.9524.8924.9124.91-0.24%2,608
Aug 13, 202624.9824.9824.9524.9724.970.28%36,627
Aug 12, 202624.8224.9224.8224.9024.900.04%5,926
Aug 11, 202624.9924.9924.8724.8924.880.12%17,805
Aug 10, 202624.9825.0424.8624.8624.86-0.16%41,033
Aug 7, 202624.9325.0424.8824.9024.900.12%17,297
Aug 6, 202624.8824.8924.8624.8724.87-0.12%11,704
Aug 5, 202625.0125.0124.9724.9924.890.02%18,828
Aug 4, 202624.9925.0124.9824.9824.890.30%5,086
Aug 3, 202624.9224.9724.9124.9124.810.19%8,115
Jul 31, 202624.8924.8924.8624.8624.77-0.28%17,355
Jul 30, 202624.9424.9624.9224.9324.840.08%1,347
Jul 29, 202624.9324.9524.9124.9124.82-0.22%11,491
Jul 28, 202624.9324.9724.9324.9724.870.16%6,718
Jul 27, 202624.9224.9424.9124.9324.830.08%12,433
Jul 24, 202624.9024.9324.9024.9124.810.10%7,829
Jul 23, 202624.8724.8924.8724.8824.79-0.24%6,246
Jul 22, 202624.8624.9524.8624.9424.85-0.10%13,176
Jul 21, 202624.8824.9824.8824.9724.87-0.12%1,681
Jul 20, 202625.0225.0224.9825.0024.90-0.10%12,154
Jul 17, 202625.0425.0425.0225.0224.920.04%5,440
Jul 16, 202625.0125.0225.0025.0124.91-0.02%25,307
Jul 15, 202625.0125.0325.0125.0224.920.14%9,419
Jul 14, 202624.9824.9924.9724.9824.880.14%23,003
Jul 13, 202624.9624.9624.9524.9524.85-0.16%3,518
Jul 10, 202625.0025.0224.9724.9924.89-0.10%8,804
Jul 9, 202625.0125.0425.0125.0124.910.12%11,260
Jul 8, 202624.9824.9824.9724.9824.89-0.10%5,435
Jul 7, 202625.1225.1325.0925.0924.91-0.22%28,559
Jul 6, 202625.1325.1525.1325.1524.970.01%17,718
Jul 2, 202625.1225.1425.1225.1424.960.11%24,995
Jul 1, 202625.1325.1425.1025.1224.94-0.06%94,163
Jun 30, 202625.1925.1925.1225.1324.95-0.22%2,170
Jun 29, 202625.1925.1925.1625.1925.010.07%5,490
Jun 26, 202625.1725.1825.1425.1724.990.09%12,550