WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

AGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	43.89	43.96	43.84	43.96	-	0.41%	117,286
Sep 3, 2025	43.64	43.84	43.64	43.78	43.78	0.41%	85,719
Sep 2, 2025	43.63	43.63	43.54	43.60	43.60	-0.27%	123,147
Aug 29, 2025	43.71	43.74	43.68	43.72	43.72	-0.11%	519,761
Aug 28, 2025	43.71	43.79	43.68	43.77	43.77	0.13%	97,196
Aug 27, 2025	43.58	43.72	43.56	43.72	43.72	0.22%	54,609
Aug 26, 2025	43.63	43.69	43.58	43.62	43.62	-0.50%	53,340
Aug 25, 2025	43.85	43.90	43.82	43.84	43.68	-0.11%	94,342
Aug 22, 2025	43.71	43.94	43.71	43.89	43.73	0.54%	58,088
Aug 21, 2025	43.72	43.72	43.60	43.66	43.49	-0.24%	80,730
Aug 20, 2025	43.69	43.81	43.69	43.76	43.60	0.10%	87,944
Aug 19, 2025	43.69	43.73	43.68	43.72	43.55	0.17%	49,504
Aug 18, 2025	43.69	43.71	43.60	43.64	43.48	-0.11%	47,759
Aug 15, 2025	43.74	43.76	43.66	43.69	43.53	-0.11%	45,955
Aug 14, 2025	43.82	43.82	43.72	43.74	43.58	-0.30%	46,888
Aug 13, 2025	43.83	43.89	43.83	43.87	43.71	0.43%	54,232
Aug 12, 2025	43.63	43.70	43.59	43.68	43.52	0.01%	46,971
Aug 11, 2025	43.67	43.72	43.66	43.68	43.51	0.08%	42,246
Aug 8, 2025	43.68	43.68	43.63	43.64	43.48	-0.24%	62,015
Aug 7, 2025	43.78	43.82	43.72	43.75	43.58	-0.06%	38,213
Aug 6, 2025	43.71	43.79	43.58	43.77	43.61	0.02%	56,876
Aug 5, 2025	43.70	43.88	43.70	43.76	43.60	-	87,681
Aug 4, 2025	43.76	43.77	43.69	43.76	43.60	0.09%	80,928
Aug 1, 2025	43.63	43.72	43.58	43.72	43.56	0.84%	37,388
Jul 31, 2025	43.41	43.47	43.34	43.36	43.19	0.03%	66,798
Jul 30, 2025	43.34	43.43	43.31	43.34	43.18	-0.28%	55,155
Jul 29, 2025	43.28	43.46	43.28	43.46	43.30	0.57%	42,656
Jul 28, 2025	43.26	43.26	43.20	43.22	43.05	-0.56%	69,831
Jul 25, 2025	43.40	43.50	43.37	43.46	43.13	0.16%	271,892
Jul 24, 2025	43.32	43.44	43.32	43.39	43.06	-0.07%	161,776
Jul 23, 2025	43.45	43.47	43.41	43.42	43.09	-0.22%	61,257
Jul 22, 2025	43.44	43.53	43.44	43.52	43.19	0.21%	39,608
Jul 21, 2025	43.45	43.50	43.41	43.43	43.10	0.34%	56,778
Jul 18, 2025	43.32	43.32	43.25	43.28	42.95	0.21%	55,728
Jul 17, 2025	43.19	43.26	43.17	43.19	42.86	0.07%	32,506
Jul 16, 2025	43.18	43.24	43.08	43.16	42.83	0.14%	69,004
Jul 15, 2025	43.29	43.29	43.09	43.10	42.77	-0.30%	60,720
Jul 14, 2025	43.20	43.27	43.18	43.23	42.90	-0.07%	60,006
Jul 11, 2025	43.29	43.31	43.24	43.26	42.93	-0.44%	50,008
Jul 10, 2025	43.43	43.46	43.36	43.45	43.12	0.05%	30,810
Jul 9, 2025	43.32	43.45	43.31	43.43	43.10	0.43%	32,782
Jul 8, 2025	43.21	43.25	43.19	43.25	42.92	-0.14%	53,046
Jul 7, 2025	43.39	43.42	43.27	43.31	42.98	-0.44%	61,281
Jul 3, 2025	43.49	43.54	43.46	43.50	43.17	-0.22%	24,994
Jul 2, 2025	43.53	43.59	43.49	43.59	43.26	-0.11%	132,462
Jul 1, 2025	43.65	43.67	43.56	43.64	43.31	0.02%	114,497
Jun 30, 2025	43.55	43.66	43.51	43.63	43.30	0.46%	69,722
Jun 27, 2025	43.44	43.56	43.41	43.43	43.10	-0.21%	94,365
Jun 26, 2025	43.44	43.52	43.39	43.52	43.19	0.29%	44,568
Jun 25, 2025	43.33	43.40	43.29	43.39	43.07	-0.43%	64,249

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.