WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)
NYSEARCA: AGGY · Real-Time Price · USD
44.20
-0.05 (-0.11%)
Nov 7, 2025, 4:00 PM EST - Market closed
AGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 44.20 | 44.28 | 44.20 | 44.20 | 44.20 | -0.12% | 38,656 |
| Nov 6, 2025 | 44.22 | 44.26 | 44.22 | 44.25 | 44.25 | 0.41% | 31,562 |
| Nov 5, 2025 | 44.18 | 44.18 | 44.06 | 44.07 | 44.07 | -0.35% | 37,730 |
| Nov 4, 2025 | 44.18 | 44.27 | 44.17 | 44.23 | 44.23 | 0.10% | 89,022 |
| Nov 3, 2025 | 44.23 | 44.23 | 44.10 | 44.18 | 44.18 | -0.18% | 71,293 |
| Oct 31, 2025 | 44.38 | 44.38 | 44.23 | 44.26 | 44.26 | -0.18% | 32,803 |
| Oct 30, 2025 | 44.29 | 44.40 | 44.27 | 44.34 | 44.34 | -0.27% | 44,308 |
| Oct 29, 2025 | 44.67 | 44.67 | 44.44 | 44.46 | 44.46 | -0.48% | 47,436 |
| Oct 28, 2025 | 44.64 | 44.68 | 44.62 | 44.68 | 44.68 | -0.32% | 34,365 |
| Oct 27, 2025 | 44.74 | 44.84 | 44.69 | 44.82 | 44.66 | 0.16% | 95,031 |
| Oct 24, 2025 | 44.78 | 44.78 | 44.70 | 44.75 | 44.59 | 0.13% | 45,260 |
| Oct 23, 2025 | 44.74 | 44.76 | 44.69 | 44.69 | 44.53 | -0.21% | 46,905 |
| Oct 22, 2025 | 44.73 | 44.79 | 44.71 | 44.78 | 44.62 | 0.03% | 46,821 |
| Oct 21, 2025 | 44.76 | 44.81 | 44.75 | 44.77 | 44.61 | 0.16% | 56,374 |
| Oct 20, 2025 | 44.69 | 44.71 | 44.67 | 44.70 | 44.54 | 0.14% | 19,799 |
| Oct 17, 2025 | 44.64 | 44.66 | 44.59 | 44.64 | 44.48 | -0.12% | 127,389 |
| Oct 16, 2025 | 44.53 | 44.70 | 44.53 | 44.69 | 44.53 | 0.34% | 48,100 |
| Oct 15, 2025 | 44.58 | 44.66 | 44.51 | 44.54 | 44.38 | -0.01% | 55,448 |
| Oct 14, 2025 | 44.47 | 44.56 | 44.42 | 44.54 | 44.38 | 0.17% | 100,186 |
| Oct 13, 2025 | 44.38 | 44.48 | 44.33 | 44.47 | 44.31 | 0.19% | 33,526 |
| Oct 10, 2025 | 44.35 | 44.41 | 44.31 | 44.38 | 44.22 | 0.36% | 36,094 |
| Oct 9, 2025 | 44.26 | 44.26 | 44.20 | 44.22 | 44.06 | -0.14% | 118,707 |
| Oct 8, 2025 | 44.39 | 44.39 | 44.28 | 44.29 | 44.13 | 0.08% | 239,833 |
| Oct 7, 2025 | 44.24 | 44.34 | 44.22 | 44.25 | 44.09 | 0.08% | 57,031 |
| Oct 6, 2025 | 44.21 | 44.29 | 44.20 | 44.22 | 44.06 | -0.24% | 103,323 |
| Oct 3, 2025 | 44.39 | 44.39 | 44.31 | 44.32 | 44.16 | -0.11% | 62,038 |
| Oct 2, 2025 | 44.31 | 44.39 | 44.28 | 44.37 | 44.21 | 0.18% | 129,893 |
| Oct 1, 2025 | 44.28 | 44.32 | 44.23 | 44.29 | 44.13 | 0.05% | 217,337 |
| Sep 30, 2025 | 44.23 | 44.30 | 44.15 | 44.27 | 44.11 | 0.19% | 104,568 |
| Sep 29, 2025 | 44.15 | 44.22 | 44.14 | 44.19 | 44.03 | 0.24% | 62,694 |
| Sep 26, 2025 | 44.07 | 44.15 | 44.04 | 44.08 | 43.92 | 0.05% | 57,241 |
| Sep 25, 2025 | 44.06 | 44.20 | 43.97 | 44.06 | 43.90 | -0.47% | 102,192 |
| Sep 24, 2025 | 44.33 | 44.34 | 44.25 | 44.27 | 43.96 | -0.27% | 68,257 |
| Sep 23, 2025 | 44.36 | 44.39 | 44.31 | 44.39 | 44.08 | 0.19% | 68,817 |
| Sep 22, 2025 | 44.35 | 44.36 | 44.29 | 44.31 | 43.99 | -0.17% | 59,771 |
| Sep 19, 2025 | 44.37 | 44.39 | 44.33 | 44.38 | 44.07 | -0.01% | 112,031 |
| Sep 18, 2025 | 44.36 | 44.43 | 44.33 | 44.39 | 44.07 | -0.26% | 68,940 |
| Sep 17, 2025 | 44.65 | 44.70 | 44.48 | 44.50 | 44.19 | -0.19% | 75,308 |
| Sep 16, 2025 | 44.59 | 44.63 | 44.55 | 44.59 | 44.27 | -0.03% | 173,108 |
| Sep 15, 2025 | 44.55 | 44.62 | 44.55 | 44.60 | 44.29 | 0.25% | 146,770 |
| Sep 12, 2025 | 44.48 | 44.52 | 44.41 | 44.49 | 44.18 | -0.13% | 102,251 |
| Sep 11, 2025 | 44.46 | 44.59 | 44.46 | 44.55 | 44.24 | 0.27% | 95,788 |
| Sep 10, 2025 | 44.39 | 44.49 | 44.37 | 44.43 | 44.12 | 0.26% | 82,147 |
| Sep 9, 2025 | 44.34 | 44.37 | 44.25 | 44.32 | 44.00 | -0.19% | 58,883 |
| Sep 8, 2025 | 44.35 | 44.42 | 44.33 | 44.40 | 44.09 | 0.38% | 54,485 |
| Sep 5, 2025 | 44.23 | 44.28 | 44.21 | 44.23 | 43.92 | 0.61% | 124,671 |
| Sep 4, 2025 | 43.89 | 43.96 | 43.84 | 43.96 | 43.65 | 0.41% | 117,288 |
| Sep 3, 2025 | 43.64 | 43.84 | 43.64 | 43.78 | 43.47 | 0.41% | 85,719 |
| Sep 2, 2025 | 43.63 | 43.63 | 43.54 | 43.60 | 43.29 | -0.27% | 123,147 |
| Aug 29, 2025 | 43.71 | 43.74 | 43.68 | 43.72 | 43.41 | -0.11% | 519,761 |