WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.61
-0.18 (-0.36%)
Mar 11, 2025, 4:00 PM EST - Market closed
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 48.80 | 48.80 | 48.61 | 48.61 | 48.61 | -0.36% | 209 |
| Mar 10, 2025 | 48.85 | 48.85 | 48.78 | 48.78 | 48.78 | 0.38% | 210 |
| Mar 7, 2025 | 48.75 | 48.75 | 48.60 | 48.60 | 48.60 | -0.20% | 108 |
| Mar 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.07% | 106 |
| Mar 5, 2025 | 48.82 | 48.86 | 48.73 | 48.73 | 48.73 | -0.31% | 514 |
| Mar 4, 2025 | 49.01 | 49.01 | 48.88 | 48.88 | 48.88 | -0.24% | 110 |
| Mar 3, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.26% | 11 |
| Feb 28, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.29% | 10 |
| Feb 27, 2025 | 48.71 | 48.77 | 48.71 | 48.73 | 48.73 | -0.18% | 1,111 |
| Feb 26, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.25% | 44 |
| Feb 25, 2025 | 48.68 | 48.69 | 48.68 | 48.69 | 48.69 | 0.09% | 870,808 |
| Feb 24, 2025 | 48.60 | 48.64 | 48.60 | 48.64 | 48.45 | 0.19% | 3,015 |
| Feb 21, 2025 | 48.58 | 48.58 | 48.55 | 48.55 | 48.36 | 0.36% | 105 |
| Feb 20, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.19 | 0.17% | 2 |
| Feb 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.10 | 0.08% | 5 |
| Feb 18, 2025 | 48.32 | 48.32 | 48.26 | 48.26 | 48.07 | -0.29% | 3,874 |
| Feb 14, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | 0.42% | 5 |
| Feb 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | 0.56% | 8 |
| Feb 12, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.74 | -0.51% | 34 |
| Feb 11, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.98 | -0.18% | 5 |
| Feb 10, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.07 | 0.01% | 4 |
| Feb 7, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.07 | -0.29% | 4 |
| Feb 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -0.23% | 9 |
| Feb 5, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.32 | 0.61% | 28 |
| Feb 4, 2025 | 48.11 | 48.22 | 48.11 | 48.22 | 48.02 | 0.22% | 494 |
| Feb 3, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.92 | 0.13% | 8 |
| Jan 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.86 | -0.24% | 7 |
| Jan 30, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.97 | 0.15% | 6 |
| Jan 29, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.90 | -0.06% | 42 |
| Jan 28, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.93 | -0.36% | 4 |
| Jan 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.90 | 0.39% | 3 |
| Jan 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.72 | 0.18% | 6 |
| Jan 23, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.63 | -0.20% | 6 |
| Jan 22, 2025 | 48.13 | 48.13 | 48.11 | 48.11 | 47.72 | -0.28% | 50,096 |
| Jan 21, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.86 | 0.43% | 6 |
| Jan 17, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.66 | -0.05% | 4 |
| Jan 16, 2025 | 47.94 | 48.07 | 47.94 | 48.07 | 47.68 | 0.37% | 113 |
| Jan 15, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.51 | 0.83% | 6 |
| Jan 14, 2025 | 47.49 | 47.50 | 47.49 | 47.50 | 47.12 | 0.04% | 11,577 |
| Jan 13, 2025 | 47.50 | 47.50 | 47.47 | 47.49 | 47.10 | -0.17% | 19,415 |
| Jan 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.18 | -0.44% | 13 |
| Jan 8, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.39 | 0.07% | 2 |
| Jan 7, 2025 | 47.71 | 47.74 | 47.56 | 47.74 | 47.35 | -0.35% | 6,492 |
| Jan 6, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.52 | -0.16% | 8 |
| Jan 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.60 | -0.10% | 3 |
| Jan 2, 2025 | 48.03 | 48.04 | 48.03 | 48.04 | 47.65 | 0.03% | 1,212 |
| Dec 31, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.63 | -0.14% | 9 |
| Dec 30, 2024 | 48.08 | 48.09 | 48.08 | 48.09 | 47.70 | 0.36% | 39,980 |
| Dec 27, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.52 | -0.22% | 51 |
| Dec 26, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.63 | -0.41% | 4 |