EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
24.98
-0.11 (-0.44%)
Jul 8, 2026, 4:00 PM EDT - Market closed
AGGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | -0.44% | 5,435 |
| Jul 7, 2026 | 25.12 | 25.13 | 25.09 | 25.09 | 25.09 | -0.22% | 28,559 |
| Jul 6, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 0.01% | 17,718 |
| Jul 2, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | 0.11% | 24,995 |
| Jul 1, 2026 | 25.13 | 25.14 | 25.10 | 25.12 | 25.12 | -0.06% | 94,163 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.12 | 25.13 | 25.13 | -0.22% | 2,170 |
| Jun 29, 2026 | 25.19 | 25.19 | 25.16 | 25.19 | 25.19 | 0.07% | 5,490 |
| Jun 26, 2026 | 25.17 | 25.18 | 25.14 | 25.17 | 25.17 | 0.09% | 12,550 |
| Jun 25, 2026 | 25.16 | 25.18 | 25.13 | 25.15 | 25.15 | 0.06% | 15,682 |
| Jun 24, 2026 | 25.10 | 25.16 | 25.10 | 25.13 | 25.13 | 0.22% | 8,017 |
| Jun 23, 2026 | 25.09 | 25.11 | 25.07 | 25.08 | 25.08 | 0.06% | 39,710 |
| Jun 22, 2026 | 25.05 | 25.09 | 25.03 | 25.06 | 25.06 | -0.14% | 85,805 |
| Jun 18, 2026 | 25.12 | 25.14 | 25.10 | 25.10 | 25.10 | 0.18% | 7,016 |
| Jun 17, 2026 | 25.12 | 25.13 | 25.05 | 25.05 | 25.05 | -0.29% | 6,467 |
| Jun 16, 2026 | 25.09 | 25.30 | 25.09 | 25.13 | 25.12 | 0.10% | 5,857 |
| Jun 15, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 0.08% | 3,589 |
| Jun 12, 2026 | 25.08 | 25.09 | 25.06 | 25.08 | 25.08 | -0.06% | 12,258 |
| Jun 11, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 9,667 |
| Jun 10, 2026 | 25.05 | 25.05 | 24.99 | 25.00 | 25.00 | -0.08% | 5,939 |
| Jun 9, 2026 | 25.00 | 25.03 | 24.99 | 25.02 | 25.02 | 0.12% | 17,697 |
| Jun 8, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | - | 23,585 |
| Jun 5, 2026 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | -0.34% | 10,610 |
| Jun 4, 2026 | 25.13 | 25.19 | 25.13 | 25.16 | 25.07 | 0.12% | 4,499 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.10 | 25.13 | 25.04 | -0.14% | 18,529 |
| Jun 2, 2026 | 25.19 | 25.19 | 25.14 | 25.17 | 25.07 | 0.04% | 2,164 |
| Jun 1, 2026 | 25.14 | 25.16 | 25.10 | 25.16 | 25.06 | -0.06% | 14,641 |
| May 29, 2026 | 25.41 | 25.50 | 25.15 | 25.17 | 25.08 | 0.04% | 7,129 |
| May 28, 2026 | 25.15 | 25.18 | 25.10 | 25.16 | 25.07 | 0.12% | 10,003 |
| May 27, 2026 | 25.15 | 25.15 | 25.12 | 25.13 | 25.04 | 0.06% | 6,062 |
| May 26, 2026 | 25.14 | 25.14 | 25.10 | 25.11 | 25.02 | 0.24% | 37,854 |
| May 22, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.96 | 0.04% | 16,772 |
| May 21, 2026 | 25.02 | 25.06 | 25.01 | 25.05 | 24.95 | 0.02% | 715 |
| May 20, 2026 | 25.02 | 25.05 | 25.00 | 25.04 | 24.95 | 0.35% | 14,555 |
| May 19, 2026 | 24.93 | 24.98 | 24.93 | 24.95 | 24.86 | -0.19% | 10,627 |
| May 18, 2026 | 25.03 | 25.05 | 24.98 | 25.00 | 24.91 | -0.03% | 69,769 |
| May 15, 2026 | 25.01 | 25.03 | 24.99 | 25.01 | 24.92 | -0.33% | 2,800 |
| May 14, 2026 | 25.11 | 25.55 | 25.08 | 25.09 | 25.00 | 0.04% | 8,761 |
| May 13, 2026 | 25.09 | 25.10 | 25.08 | 25.08 | 24.99 | - | 28,751 |
| May 12, 2026 | 25.09 | 25.10 | 25.06 | 25.08 | 24.99 | -0.14% | 18,499 |
| May 11, 2026 | 25.15 | 25.16 | 25.12 | 25.12 | 25.02 | -0.10% | 10,685 |
| May 8, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.05 | 0.14% | 4,849 |
| May 7, 2026 | 25.16 | 25.16 | 25.09 | 25.11 | 25.01 | -0.15% | 26,720 |
| May 6, 2026 | 25.22 | 25.24 | 25.21 | 25.22 | 25.05 | 0.22% | 39,747 |
| May 5, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.00 | 0.10% | 937 |
| May 4, 2026 | 25.14 | 25.17 | 25.14 | 25.14 | 24.97 | -0.14% | 3,427 |
| May 1, 2026 | 25.19 | 25.23 | 25.18 | 25.18 | 25.01 | 0.06% | 22,137 |
| Apr 30, 2026 | 25.15 | 25.19 | 25.15 | 25.16 | 24.99 | 0.12% | 57,998 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.10 | 25.13 | 24.96 | -0.23% | 7,030 |
| Apr 28, 2026 | 25.18 | 25.19 | 25.15 | 25.19 | 25.02 | -0.03% | 14,264 |
| Apr 27, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 25.03 | -0.07% | 3,821 |