AGGY Historical Stock Price Data

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

NYSEARCA: AGGY · Real-Time Price · USD

44.71

-0.01 (-0.03%)

Sep 26, 2024, 3:58 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2024	44.76	44.77	44.64	44.71	44.71	-0.03%	87,528
Sep 25, 2024	44.80	44.81	44.72	44.73	44.73	-0.70%	88,762
Sep 24, 2024	44.90	45.06	44.89	45.04	44.88	0.11%	65,476
Sep 23, 2024	44.93	45.03	44.89	44.99	44.83	-0.11%	244,943
Sep 20, 2024	44.96	45.05	44.91	45.04	44.88	0.07%	56,018
Sep 19, 2024	44.97	45.04	44.94	45.01	44.85	-	69,485
Sep 18, 2024	45.06	45.22	45.01	45.01	44.85	-0.35%	60,092
Sep 17, 2024	45.22	45.22	45.11	45.17	45.01	0.02%	211,737
Sep 16, 2024	45.06	45.18	45.03	45.16	45.00	0.30%	47,373
Sep 13, 2024	45.01	45.07	44.99	45.03	44.87	0.19%	557,131
Sep 12, 2024	44.96	44.97	44.87	44.94	44.78	-0.09%	40,780
Sep 11, 2024	44.90	45.04	44.90	44.98	44.82	0.02%	88,270
Sep 10, 2024	44.87	44.98	44.85	44.97	44.81	0.29%	66,175
Sep 9, 2024	44.76	44.87	44.76	44.84	44.68	0.14%	94,758
Sep 6, 2024	44.75	44.94	44.69	44.78	44.62	0.07%	153,408
Sep 5, 2024	44.67	44.75	44.59	44.75	44.59	0.36%	188,856
Sep 4, 2024	44.42	44.60	44.42	44.59	44.43	0.52%	77,258
Sep 3, 2024	44.37	44.43	44.33	44.36	44.20	0.25%	49,005
Aug 30, 2024	44.38	44.39	44.23	44.25	44.09	-0.18%	64,284
Aug 29, 2024	44.33	44.41	44.30	44.33	44.17	-0.16%	58,165
Aug 28, 2024	44.42	44.46	44.38	44.40	44.24	-0.09%	66,311
Aug 27, 2024	44.31	44.49	44.31	44.44	44.28	-0.37%	80,713
Aug 26, 2024	44.69	44.69	44.59	44.60	44.29	-0.04%	68,514
Aug 23, 2024	44.50	44.62	44.47	44.62	44.31	0.61%	80,216
Aug 22, 2024	44.52	44.52	44.35	44.35	44.04	-0.53%	42,613
Aug 21, 2024	44.57	44.65	44.49	44.59	44.27	0.15%	32,510
Aug 20, 2024	44.44	44.52	44.42	44.52	44.21	0.32%	67,434
Aug 19, 2024	44.30	44.44	44.30	44.38	44.07	0.18%	46,086
Aug 16, 2024	44.26	44.35	44.20	44.30	43.99	0.14%	61,712
Aug 15, 2024	44.14	44.24	44.13	44.24	43.93	-0.27%	67,914
Aug 14, 2024	44.31	44.40	44.31	44.36	44.05	0.27%	55,156
Aug 13, 2024	44.19	44.24	44.15	44.24	43.93	0.39%	37,315
Aug 12, 2024	43.98	44.09	43.96	44.07	43.76	0.20%	52,022
Aug 9, 2024	44.07	44.07	43.93	43.98	43.67	0.21%	125,638
Aug 8, 2024	43.81	43.89	43.78	43.89	43.58	0.05%	63,690
Aug 7, 2024	43.96	44.02	43.83	43.87	43.56	-0.34%	117,728
Aug 6, 2024	44.23	44.24	44.02	44.02	43.71	-0.50%	98,775
Aug 5, 2024	44.36	44.46	44.19	44.24	43.93	-0.07%	100,099
Aug 2, 2024	44.07	44.29	44.07	44.27	43.96	0.93%	112,324
Aug 1, 2024	43.76	43.92	43.64	43.86	43.55	0.41%	49,194
Jul 31, 2024	43.59	43.69	43.55	43.68	43.37	0.46%	85,132
Jul 30, 2024	43.52	43.52	43.44	43.48	43.17	0.05%	49,370
Jul 29, 2024	43.50	43.50	43.42	43.46	43.16	0.21%	84,139
Jul 26, 2024	43.37	43.41	43.33	43.37	43.07	-0.02%	59,660
Jul 25, 2024	43.35	43.47	43.35	43.38	42.92	0.14%	42,611
Jul 24, 2024	43.49	43.50	43.30	43.32	42.86	-0.29%	60,340
Jul 23, 2024	43.46	43.51	43.44	43.45	42.99	-0.01%	75,986
Jul 22, 2024	43.54	43.55	43.40	43.45	42.99	-0.02%	303,338
Jul 19, 2024	43.52	43.52	43.45	43.46	43.00	-0.25%	45,005
Jul 18, 2024	43.63	43.68	43.56	43.57	43.11	-0.27%	71,011
Jul 17, 2024	43.57	43.72	43.57	43.69	43.23	0.09%	61,045
Jul 16, 2024	43.58	43.66	43.55	43.65	43.19	0.37%	62,768
Jul 15, 2024	43.58	43.59	43.49	43.49	43.03	-0.39%	104,614
Jul 12, 2024	43.57	43.66	43.53	43.66	43.20	0.31%	158,188
Jul 11, 2024	43.50	43.57	43.50	43.53	43.07	0.47%	59,514
Jul 10, 2024	43.29	43.34	43.25	43.32	42.86	0.10%	158,705
Jul 9, 2024	43.29	43.30	43.19	43.28	42.82	-0.06%	113,983
Jul 8, 2024	43.33	43.34	43.28	43.30	42.84	-0.16%	76,560
Jul 5, 2024	43.22	43.37	43.17	43.37	42.91	0.60%	78,729
Jul 3, 2024	43.00	43.11	42.95	43.11	42.66	0.49%	128,653
Jul 2, 2024	42.92	42.92	42.80	42.90	42.45	0.32%	145,479
Jul 1, 2024	42.81	42.86	42.73	42.77	42.31	-0.45%	484,066
Jun 28, 2024	43.18	43.21	42.94	42.96	42.51	-0.39%	111,326
Jun 27, 2024	43.15	43.16	43.11	43.13	42.67	0.09%	92,233
Jun 26, 2024	43.06	43.09	43.03	43.09	42.64	-0.42%	130,958
Jun 25, 2024	43.24	43.27	43.20	43.27	42.81	-0.25%	130,140
Jun 24, 2024	43.35	43.41	43.35	43.38	42.77	0.06%	56,540
Jun 21, 2024	43.35	43.43	43.30	43.36	42.74	0.03%	37,098
Jun 20, 2024	43.28	43.34	43.26	43.34	42.73	-0.07%	83,523
Jun 18, 2024	43.31	43.43	43.31	43.37	42.76	0.18%	50,102
Jun 17, 2024	43.28	43.31	43.24	43.29	42.68	-0.33%	46,736
Jun 14, 2024	43.44	43.46	43.41	43.44	42.82	0.10%	67,902
Jun 13, 2024	43.32	43.40	43.29	43.39	42.78	0.42%	40,844
Jun 12, 2024	43.26	43.37	43.18	43.21	42.60	0.54%	78,921
Jun 11, 2024	42.94	43.00	42.84	42.98	42.37	0.23%	127,342
Jun 10, 2024	42.87	42.88	42.84	42.88	42.28	-0.23%	49,075
Jun 7, 2024	43.00	43.01	42.95	42.98	42.37	-0.65%	48,235
Jun 6, 2024	43.19	43.28	43.19	43.26	42.65	-0.02%	52,295
Jun 5, 2024	43.18	43.27	43.15	43.27	42.66	0.25%	63,593
Jun 4, 2024	43.05	43.16	43.04	43.16	42.55	0.44%	80,608
Jun 3, 2024	42.80	42.97	42.79	42.97	42.36	0.47%	55,523
May 31, 2024	42.68	42.77	42.67	42.77	42.17	0.45%	46,722
May 30, 2024	42.53	42.58	42.50	42.58	41.98	0.38%	60,413
May 29, 2024	42.45	42.48	42.37	42.42	41.82	-0.35%	43,769
May 28, 2024	42.78	42.78	42.55	42.57	41.97	-0.44%	56,809
May 24, 2024	42.65	42.78	42.65	42.76	42.16	-0.19%	94,664
May 23, 2024	42.96	42.98	42.81	42.84	42.09	-0.26%	95,960
May 22, 2024	42.95	43.02	42.94	42.95	42.20	-0.13%	42,718
May 21, 2024	43.02	43.04	42.98	43.01	42.25	0.17%	61,339
May 20, 2024	42.93	42.96	42.93	42.94	42.18	-0.06%	33,970
May 17, 2024	43.03	43.05	42.95	42.96	42.21	-0.22%	186,900
May 16, 2024	43.15	43.15	43.03	43.06	42.30	-0.13%	90,957
May 15, 2024	43.06	43.14	43.01	43.11	42.35	0.63%	71,716
May 14, 2024	42.81	42.86	42.78	42.84	42.09	0.28%	69,844
May 13, 2024	42.80	42.80	42.72	42.72	41.97	0.02%	51,989
May 10, 2024	42.75	42.77	42.69	42.71	41.96	-0.23%	66,832
May 9, 2024	42.72	42.84	42.71	42.81	42.06	0.23%	78,975
May 8, 2024	42.79	42.82	42.71	42.71	41.96	-0.72%	55,719
May 7, 2024	42.80	43.02	42.80	43.02	42.27	0.96%	49,579
May 6, 2024	42.67	42.77	42.61	42.61	41.86	-0.19%	55,519