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

AGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	42.89	42.92	42.82	42.92	42.92	0.56%	190,241
Aug 18, 2026	42.56	42.69	42.56	42.68	42.67	0.15%	73,974
Aug 17, 2026	42.69	42.71	42.61	42.61	42.61	-0.30%	64,275
Aug 14, 2026	42.84	42.85	42.72	42.74	42.74	-0.28%	58,156
Aug 13, 2026	42.89	42.97	42.84	42.86	42.86	0.30%	90,430
Aug 12, 2026	42.82	42.82	42.71	42.73	42.73	0.07%	826,901
Aug 11, 2026	42.76	42.78	42.70	42.70	42.70	0.05%	80,956
Aug 10, 2026	42.77	42.78	42.67	42.68	42.68	-0.42%	287,238
Aug 7, 2026	42.89	42.90	42.82	42.86	42.86	0.13%	77,065
Aug 6, 2026	42.83	42.86	42.77	42.81	42.81	-0.24%	66,056
Aug 5, 2026	42.91	42.96	42.87	42.91	42.91	0.04%	58,393
Aug 4, 2026	42.84	42.90	42.83	42.89	42.89	0.46%	56,973
Aug 3, 2026	42.68	42.74	42.66	42.69	42.69	0.22%	67,630
Jul 31, 2026	42.63	42.63	42.52	42.60	42.60	-0.20%	94,932
Jul 30, 2026	42.68	42.71	42.64	42.69	42.69	0.15%	74,484
Jul 29, 2026	42.78	42.81	42.62	42.62	42.62	-0.46%	98,842
Jul 28, 2026	42.74	42.86	42.73	42.82	42.82	0.25%	62,166
Jul 27, 2026	42.88	42.91	42.86	42.88	42.71	0.21%	37,240
Jul 24, 2026	42.75	42.87	42.75	42.79	42.62	0.09%	133,690
Jul 23, 2026	42.72	42.78	42.72	42.75	42.58	-0.30%	55,164
Jul 22, 2026	42.95	42.95	42.87	42.88	42.71	-0.21%	79,037
Jul 21, 2026	43.03	43.03	42.96	42.97	42.80	-0.26%	55,593
Jul 20, 2026	43.17	43.17	43.02	43.08	42.91	-0.28%	40,350
Jul 17, 2026	43.22	43.27	43.20	43.21	43.03	0.07%	46,049
Jul 16, 2026	43.12	43.19	43.11	43.18	43.00	-0.05%	220,151
Jul 15, 2026	43.11	43.23	43.11	43.20	43.02	0.27%	67,105
Jul 14, 2026	43.06	43.14	43.04	43.08	42.91	0.21%	70,455
Jul 13, 2026	43.09	43.12	42.99	42.99	42.82	-0.38%	92,914
Jul 10, 2026	43.19	43.19	43.13	43.16	42.98	-0.13%	69,396
Jul 9, 2026	43.17	43.28	43.17	43.21	43.04	0.12%	63,148
Jul 8, 2026	43.17	43.19	43.09	43.16	42.99	-0.20%	846,339
Jul 7, 2026	43.35	43.37	43.24	43.25	43.07	-0.55%	154,176
Jul 6, 2026	43.46	43.49	43.40	43.49	43.31	-	96,360
Jul 2, 2026	43.45	43.51	43.42	43.49	43.31	0.16%	88,273
Jul 1, 2026	43.39	43.46	43.36	43.42	43.24	-0.15%	64,739
Jun 30, 2026	43.63	43.63	43.48	43.48	43.31	-0.47%	65,222
Jun 29, 2026	43.65	43.70	43.63	43.69	43.51	0.13%	160,512
Jun 26, 2026	43.57	43.66	43.55	43.63	43.46	0.07%	79,096
Jun 25, 2026	43.64	43.69	43.59	43.60	43.43	0.03%	64,379
Jun 24, 2026	43.67	43.76	43.67	43.74	43.41	0.47%	51,469
Jun 23, 2026	43.48	43.58	43.48	43.53	43.21	0.12%	53,009
Jun 22, 2026	43.49	43.50	43.44	43.48	43.16	-0.28%	72,916
Jun 18, 2026	43.69	43.71	43.59	43.60	43.28	0.18%	48,490
Jun 17, 2026	43.62	43.68	43.49	43.52	43.20	-0.27%	115,541
Jun 16, 2026	43.60	43.68	43.59	43.64	43.32	0.16%	1,584,426
Jun 15, 2026	43.64	43.67	43.56	43.57	43.25	0.05%	66,862
Jun 12, 2026	43.53	43.58	43.46	43.55	43.23	-0.05%	49,911
Jun 11, 2026	43.35	43.59	43.34	43.57	43.25	0.65%	59,935
Jun 10, 2026	43.35	43.39	43.27	43.29	42.97	-0.13%	41,524
Jun 9, 2026	43.32	43.36	43.26	43.35	43.03	0.22%	147,067

Data Source: S&P Global Market Intelligence Last updated: Aug 19, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 19, 2026

Data Sources Report a data error

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.