WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)
NYSEARCA: AGGY · Real-Time Price · USD
43.24
+0.09 (0.21%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AGGY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 43.11 | 43.28 | 43.11 | 43.25 | 43.25 | 0.23% | 58,905 |
Apr 25, 2025 | 43.10 | 43.17 | 43.06 | 43.15 | 43.15 | 0.05% | 88,852 |
Apr 24, 2025 | 43.05 | 43.15 | 43.02 | 43.13 | 42.97 | 0.63% | 43,098 |
Apr 23, 2025 | 43.18 | 43.23 | 42.85 | 42.86 | 42.70 | 0.26% | 29,747 |
Apr 22, 2025 | 42.84 | 42.84 | 42.72 | 42.75 | 42.59 | 0.26% | 57,119 |
Apr 21, 2025 | 42.83 | 42.85 | 42.64 | 42.64 | 42.48 | -0.72% | 54,808 |
Apr 17, 2025 | 43.04 | 43.05 | 42.90 | 42.95 | 42.79 | -0.07% | 75,957 |
Apr 16, 2025 | 42.92 | 43.02 | 42.85 | 42.98 | 42.82 | 0.23% | 76,613 |
Apr 15, 2025 | 42.75 | 42.94 | 42.75 | 42.88 | 42.72 | 0.37% | 80,041 |
Apr 14, 2025 | 42.72 | 42.79 | 42.62 | 42.72 | 42.56 | 0.49% | 106,311 |
Apr 11, 2025 | 42.34 | 42.55 | 42.10 | 42.51 | 42.35 | -0.05% | 87,900 |
Apr 10, 2025 | 42.94 | 42.94 | 42.52 | 42.53 | 42.37 | -1.62% | 168,407 |
Apr 9, 2025 | 42.42 | 43.37 | 42.25 | 43.23 | 43.07 | 1.19% | 1,058,407 |
Apr 8, 2025 | 43.02 | 43.13 | 42.68 | 42.72 | 42.56 | -0.65% | 105,771 |
Apr 7, 2025 | 43.47 | 43.52 | 43.00 | 43.00 | 42.84 | -1.58% | 149,376 |
Apr 4, 2025 | 43.82 | 43.94 | 43.66 | 43.69 | 43.53 | -0.01% | 107,226 |
Apr 3, 2025 | 43.75 | 43.83 | 43.66 | 43.70 | 43.53 | 0.24% | 135,295 |
Apr 2, 2025 | 43.67 | 43.67 | 43.43 | 43.59 | 43.43 | 0.09% | 103,108 |
Apr 1, 2025 | 43.50 | 43.62 | 43.50 | 43.55 | 43.39 | 0.27% | 80,734 |
Mar 31, 2025 | 43.44 | 43.45 | 43.30 | 43.43 | 43.27 | 0.27% | 64,257 |
Mar 28, 2025 | 43.26 | 43.34 | 43.23 | 43.32 | 43.16 | 0.52% | 70,144 |
Mar 27, 2025 | 43.08 | 43.10 | 43.04 | 43.09 | 42.93 | -0.09% | 68,990 |
Mar 26, 2025 | 43.22 | 43.22 | 43.11 | 43.13 | 42.97 | -0.69% | 76,963 |
Mar 25, 2025 | 43.39 | 43.48 | 43.37 | 43.43 | 43.09 | 0.14% | 62,620 |
Mar 24, 2025 | 43.52 | 43.52 | 43.37 | 43.37 | 43.03 | -0.46% | 43,196 |
Mar 21, 2025 | 43.64 | 43.68 | 43.56 | 43.57 | 43.23 | -0.07% | 58,657 |
Mar 20, 2025 | 43.81 | 43.82 | 43.60 | 43.60 | 43.26 | -0.07% | 50,659 |
Mar 19, 2025 | 43.44 | 43.65 | 43.41 | 43.63 | 43.29 | 0.60% | 399,479 |
Mar 18, 2025 | 43.37 | 43.51 | 43.36 | 43.37 | 43.03 | -0.07% | 122,132 |
Mar 17, 2025 | 43.46 | 43.52 | 43.38 | 43.40 | 43.06 | 0.12% | 78,377 |
Mar 14, 2025 | 43.36 | 43.42 | 43.34 | 43.35 | 43.01 | -0.13% | 96,001 |
Mar 13, 2025 | 43.20 | 43.42 | 43.18 | 43.41 | 43.07 | 0.25% | 75,665 |
Mar 12, 2025 | 43.33 | 43.39 | 43.28 | 43.30 | 42.96 | -0.23% | 50,204 |
Mar 11, 2025 | 43.56 | 43.61 | 43.39 | 43.40 | 43.06 | -0.38% | 69,808 |
Mar 10, 2025 | 43.60 | 43.68 | 43.56 | 43.56 | 43.22 | 0.32% | 54,631 |
Mar 7, 2025 | 43.64 | 43.64 | 43.40 | 43.42 | 43.08 | -0.18% | 116,474 |
Mar 6, 2025 | 43.52 | 43.56 | 43.39 | 43.50 | 43.16 | -0.11% | 92,808 |
Mar 5, 2025 | 43.75 | 43.77 | 43.55 | 43.55 | 43.21 | -0.34% | 106,314 |
Mar 4, 2025 | 43.80 | 43.86 | 43.67 | 43.70 | 43.36 | -0.23% | 124,200 |
Mar 3, 2025 | 43.59 | 43.82 | 43.59 | 43.80 | 43.46 | 0.14% | 123,688 |
Feb 28, 2025 | 43.60 | 43.74 | 43.56 | 43.74 | 43.40 | 0.51% | 84,171 |
Feb 27, 2025 | 43.53 | 43.60 | 43.49 | 43.52 | 43.18 | -0.23% | 124,967 |
Feb 26, 2025 | 43.54 | 43.65 | 43.50 | 43.62 | 43.28 | 0.17% | 85,961 |
Feb 25, 2025 | 43.49 | 43.55 | 43.46 | 43.55 | 43.20 | 0.33% | 86,060 |
Feb 24, 2025 | 43.32 | 43.44 | 43.30 | 43.40 | 42.91 | 0.14% | 157,173 |
Feb 21, 2025 | 43.21 | 43.40 | 43.21 | 43.34 | 42.85 | 0.39% | 179,565 |
Feb 20, 2025 | 43.15 | 43.19 | 43.13 | 43.17 | 42.68 | 0.16% | 121,400 |
Feb 19, 2025 | 43.06 | 43.14 | 43.00 | 43.10 | 42.61 | 0.07% | 384,617 |
Feb 18, 2025 | 43.03 | 43.18 | 43.03 | 43.07 | 42.58 | -0.35% | 125,462 |
Feb 14, 2025 | 43.24 | 43.31 | 43.21 | 43.22 | 42.73 | 0.42% | 135,440 |