WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.61
+0.03 (0.05%)
Nov 22, 2024, 4:00 PM EST - Market closed
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.05% | 3 |
| Nov 21, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.03% | 2 |
| Nov 20, 2024 | 48.61 | 48.61 | 48.60 | 48.60 | 48.60 | -0.10% | 210 |
| Nov 19, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.19% | 3 |
| Nov 18, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.05% | 77 |
| Nov 15, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.01% | 3 |
| Nov 14, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.04% | 12 |
| Nov 13, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.12% | 4 |
| Nov 12, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.52% | 2 |
| Nov 11, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.21% | 4 |
| Nov 8, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.23% | 3 |
| Nov 7, 2024 | 48.89 | 48.89 | 48.85 | 48.85 | 48.85 | 0.75% | 332 |
| Nov 6, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.70% | 87 |
| Nov 5, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.19% | 2 |
| Nov 4, 2024 | 48.64 | 48.74 | 48.64 | 48.74 | 48.74 | 0.44% | 497 |
| Nov 1, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.25% | 3 |
| Oct 31, 2024 | 48.73 | 48.73 | 48.65 | 48.65 | 48.65 | -0.16% | 50,667 |
| Oct 30, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.07% | 4 |
| Oct 29, 2024 | 48.75 | 48.77 | 48.75 | 48.77 | 48.77 | 0.08% | 101,858 |
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.55% | 24 |
| Oct 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | -0.07% | 2 |
| Oct 24, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.82 | 0.12% | 12 |
| Oct 23, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.76 | -0.26% | 2 |
| Oct 22, 2024 | 49.05 | 49.10 | 49.05 | 49.10 | 48.89 | -0.03% | 499 |
| Oct 21, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.90 | -0.63% | 5 |
| Oct 18, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.21 | 0.02% | 4 |
| Oct 17, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.20 | -0.44% | 2 |
| Oct 16, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.42 | 0.15% | 4 |
| Oct 15, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | 0.35% | 5 |
| Oct 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.17 | -0.05% | 17 |
| Oct 11, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.20 | 0.07% | 9 |
| Oct 10, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.16 | -0.09% | 3 |
| Oct 9, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.21 | -0.20% | 2 |
| Oct 8, 2024 | 49.46 | 49.52 | 49.46 | 49.52 | 49.31 | 0.34% | 102 |
| Oct 7, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.14 | -0.60% | 992,017 |
| Oct 4, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | -0.62% | 4 |
| Oct 3, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.75 | -0.29% | 62 |
| Oct 2, 2024 | 50.08 | 50.11 | 50.08 | 50.11 | 49.89 | -0.20% | 208 |
| Oct 1, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | 0.24% | 192 |
| Sep 30, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.87 | -0.13% | 5 |
| Sep 27, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.93 | 0.25% | 5 |
| Sep 26, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.81 | -0.01% | 147 |
| Sep 25, 2024 | 50.07 | 50.07 | 50.03 | 50.03 | 49.82 | -0.73% | 161,915 |
| Sep 24, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.97 | 0.09% | 3 |
| Sep 23, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.93 | -0.02% | 1 |
| Sep 20, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.94 | -0.03% | 10 |
| Sep 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.96 | 0.02% | 1 |
| Sep 18, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.95 | -0.28% | 11 |
| Sep 17, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.09 | -0.07% | 217 |
| Sep 16, 2024 | 50.57 | 50.57 | 50.55 | 50.55 | 50.13 | 0.28% | 217 |
| Sep 13, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.98 | 0.19% | 461 |
| Sep 12, 2024 | 50.26 | 50.31 | 50.25 | 50.31 | 49.89 | -0.06% | 461 |
| Sep 11, 2024 | 50.38 | 50.38 | 50.30 | 50.34 | 49.92 | 0.02% | 417 |
| Sep 10, 2024 | 50.30 | 50.33 | 50.30 | 50.33 | 49.91 | 0.24% | 104 |
| Sep 9, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.79 | 0.16% | 108 |
| Sep 6, 2024 | 50.21 | 50.21 | 50.13 | 50.13 | 49.71 | 0.09% | 300 |
| Sep 5, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.66 | 0.27% | 2 |
| Sep 4, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.53 | 0.38% | 3 |
| Sep 3, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.34 | 0.42% | 4 |
| Aug 30, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.13 | -0.25% | 7 |
| Aug 29, 2024 | 49.70 | 49.70 | 49.68 | 49.68 | 49.26 | -0.19% | 169 |
| Aug 28, 2024 | 49.73 | 49.77 | 49.73 | 49.77 | 49.35 | -0.01% | 53,430 |
| Aug 27, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.35 | -0.40% | 60 |
| Aug 26, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.34 | -0.08% | 2 |
| Aug 23, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.38 | 0.33% | 2 |
| Aug 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.22 | -0.26% | 1 |
| Aug 21, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.35 | 0.21% | 36 |
| Aug 20, 2024 | 49.82 | 49.88 | 49.82 | 49.88 | 49.25 | 0.19% | 222 |
| Aug 19, 2024 | 49.68 | 49.78 | 49.68 | 49.78 | 49.15 | 0.21% | 120 |
| Aug 16, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.05 | 0.16% | 76 |
| Aug 15, 2024 | 49.51 | 49.62 | 49.51 | 49.60 | 48.97 | -0.30% | 442 |
| Aug 14, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.12 | 0.17% | 530 |
| Aug 13, 2024 | 49.62 | 49.66 | 49.62 | 49.66 | 49.03 | 0.43% | 530 |
| Aug 12, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.83 | 0.19% | - |
| Aug 9, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.73 | 0.26% | - |
| Aug 8, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.60 | -0.15% | 2,947 |
| Aug 7, 2024 | 49.19 | 49.30 | 49.18 | 49.30 | 48.68 | -0.27% | 2,947 |
| Aug 6, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 48.81 | -0.40% | 3 |
| Aug 5, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.00 | -0.10% | 2 |
| Aug 2, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.05 | 0.87% | 2 |
| Aug 1, 2024 | 49.19 | 49.25 | 49.19 | 49.25 | 48.63 | 0.51% | 202 |
| Jul 31, 2024 | 49.01 | 49.01 | 49.00 | 49.00 | 48.38 | 0.40% | 315,242 |
| Jul 30, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.19 | 0.08% | 1 |
| Jul 29, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.15 | 0.17% | 40 |
| Jul 26, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.07 | -0.08% | 3 |
| Jul 25, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 47.92 | 0.16% | 5 |
| Jul 24, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.84 | -0.24% | 4,933 |
| Jul 23, 2024 | 48.81 | 48.81 | 48.77 | 48.77 | 47.95 | -0.02% | 245 |
| Jul 22, 2024 | 48.82 | 48.82 | 48.74 | 48.78 | 47.96 | -0.07% | 247 |
| Jul 19, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.00 | -0.16% | 72 |
| Jul 18, 2024 | 48.99 | 48.99 | 48.89 | 48.89 | 48.08 | -0.25% | 482,125 |
| Jul 17, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.19 | 0.08% | 146 |
| Jul 16, 2024 | 48.89 | 48.97 | 48.89 | 48.97 | 48.15 | 0.32% | 146 |
| Jul 15, 2024 | 48.81 | 48.82 | 48.81 | 48.82 | 48.00 | -0.24% | 105 |
| Jul 12, 2024 | 48.89 | 48.93 | 48.89 | 48.93 | 48.12 | 0.27% | 271 |
| Jul 11, 2024 | 48.82 | 48.82 | 48.80 | 48.80 | 47.99 | 0.43% | 100 |
| Jul 10, 2024 | 48.54 | 48.59 | 48.54 | 48.59 | 47.78 | 0.11% | 514 |
| Jul 9, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 47.73 | -0.10% | 72,103 |
| Jul 8, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.78 | 0.09% | 1 |
| Jul 5, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 47.73 | 0.52% | 3 |