EA Astoria Beacon Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
24.97
+0.04 (0.14%)
Jul 28, 2026, 4:00 PM EDT - Market closed
AGGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.16% | 6,718 |
| Jul 27, 2026 | 24.92 | 24.94 | 24.91 | 24.93 | 24.93 | 0.08% | 12,433 |
| Jul 24, 2026 | 24.90 | 24.93 | 24.90 | 24.91 | 24.91 | 0.10% | 7,829 |
| Jul 23, 2026 | 24.87 | 24.89 | 24.87 | 24.88 | 24.88 | -0.24% | 6,246 |
| Jul 22, 2026 | 24.86 | 24.95 | 24.86 | 24.94 | 24.94 | -0.10% | 13,176 |
| Jul 21, 2026 | 24.88 | 24.98 | 24.88 | 24.97 | 24.97 | -0.12% | 1,681 |
| Jul 20, 2026 | 25.02 | 25.02 | 24.98 | 25.00 | 24.99 | -0.10% | 12,154 |
| Jul 17, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 0.04% | 5,440 |
| Jul 16, 2026 | 25.01 | 25.02 | 25.00 | 25.01 | 25.01 | -0.02% | 25,307 |
| Jul 15, 2026 | 25.01 | 25.03 | 25.01 | 25.02 | 25.02 | 0.14% | 9,419 |
| Jul 14, 2026 | 24.98 | 24.99 | 24.97 | 24.98 | 24.98 | 0.14% | 23,003 |
| Jul 13, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | -0.16% | 3,518 |
| Jul 10, 2026 | 25.00 | 25.02 | 24.97 | 24.99 | 24.99 | -0.10% | 8,804 |
| Jul 9, 2026 | 25.01 | 25.04 | 25.01 | 25.01 | 25.01 | 0.12% | 11,260 |
| Jul 8, 2026 | 24.98 | 24.98 | 24.97 | 24.98 | 24.98 | -0.10% | 5,435 |
| Jul 7, 2026 | 25.12 | 25.13 | 25.09 | 25.09 | 25.01 | -0.22% | 28,559 |
| Jul 6, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.06 | 0.01% | 17,718 |
| Jul 2, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.06 | 0.11% | 24,995 |
| Jul 1, 2026 | 25.13 | 25.14 | 25.10 | 25.12 | 25.03 | -0.06% | 94,163 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.12 | 25.13 | 25.05 | -0.22% | 2,170 |
| Jun 29, 2026 | 25.19 | 25.19 | 25.16 | 25.19 | 25.10 | 0.07% | 5,490 |
| Jun 26, 2026 | 25.17 | 25.18 | 25.14 | 25.17 | 25.08 | 0.09% | 12,550 |
| Jun 25, 2026 | 25.16 | 25.18 | 25.13 | 25.15 | 25.06 | 0.06% | 15,682 |
| Jun 24, 2026 | 25.10 | 25.16 | 25.10 | 25.13 | 25.05 | 0.22% | 8,017 |
| Jun 23, 2026 | 25.09 | 25.11 | 25.07 | 25.08 | 24.99 | 0.06% | 39,710 |
| Jun 22, 2026 | 25.05 | 25.09 | 25.03 | 25.06 | 24.98 | -0.14% | 85,805 |
| Jun 18, 2026 | 25.12 | 25.14 | 25.10 | 25.10 | 25.01 | 0.18% | 7,016 |
| Jun 17, 2026 | 25.12 | 25.13 | 25.05 | 25.05 | 24.97 | -0.29% | 6,467 |
| Jun 16, 2026 | 25.09 | 25.30 | 25.09 | 25.13 | 25.04 | 0.10% | 5,857 |
| Jun 15, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 25.02 | 0.08% | 3,589 |
| Jun 12, 2026 | 25.08 | 25.09 | 25.06 | 25.08 | 25.00 | -0.06% | 12,258 |
| Jun 11, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.01 | 0.40% | 9,667 |
| Jun 10, 2026 | 25.05 | 25.05 | 24.99 | 25.00 | 24.91 | -0.08% | 5,939 |
| Jun 9, 2026 | 25.00 | 25.03 | 24.99 | 25.02 | 24.93 | 0.12% | 17,697 |
| Jun 8, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.90 | - | 23,585 |
| Jun 5, 2026 | 25.02 | 25.02 | 24.99 | 24.99 | 24.90 | -0.34% | 10,610 |
| Jun 4, 2026 | 25.13 | 25.19 | 25.13 | 25.16 | 24.99 | 0.12% | 4,499 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.10 | 25.13 | 24.96 | -0.14% | 18,529 |
| Jun 2, 2026 | 25.19 | 25.19 | 25.14 | 25.17 | 24.99 | 0.04% | 2,164 |
| Jun 1, 2026 | 25.14 | 25.16 | 25.10 | 25.16 | 24.98 | -0.06% | 14,641 |
| May 29, 2026 | 25.41 | 25.50 | 25.15 | 25.17 | 25.00 | 0.04% | 7,129 |
| May 28, 2026 | 25.15 | 25.18 | 25.10 | 25.16 | 24.99 | 0.12% | 10,003 |
| May 27, 2026 | 25.15 | 25.15 | 25.12 | 25.13 | 24.96 | 0.06% | 6,062 |
| May 26, 2026 | 25.14 | 25.14 | 25.10 | 25.11 | 24.94 | 0.24% | 37,854 |
| May 22, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.88 | 0.04% | 16,772 |
| May 21, 2026 | 25.02 | 25.06 | 25.01 | 25.05 | 24.87 | 0.02% | 715 |
| May 20, 2026 | 25.02 | 25.05 | 25.00 | 25.04 | 24.87 | 0.35% | 14,555 |
| May 19, 2026 | 24.93 | 24.98 | 24.93 | 24.95 | 24.78 | -0.19% | 10,627 |
| May 18, 2026 | 25.03 | 25.05 | 24.98 | 25.00 | 24.83 | -0.03% | 69,769 |
| May 15, 2026 | 25.01 | 25.03 | 24.99 | 25.01 | 24.83 | -0.33% | 2,800 |