WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.21
+0.10 (0.22%)
Feb 4, 2025, 4:00 PM EST - Market closed
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 48.11 | 48.22 | 48.11 | 48.22 | 48.22 | 0.22% | 494 |
| Feb 3, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.13% | 8 |
| Jan 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.24% | 7 |
| Jan 30, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.15% | 6 |
| Jan 29, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.06% | 42 |
| Jan 28, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.36% | 4 |
| Jan 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.10 | 0.39% | 3 |
| Jan 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.91 | 0.18% | 6 |
| Jan 23, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.82 | -0.20% | 6 |
| Jan 22, 2025 | 48.13 | 48.13 | 48.11 | 48.11 | 47.91 | -0.28% | 50,096 |
| Jan 21, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.05 | 0.43% | 6 |
| Jan 17, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.85 | -0.05% | 4 |
| Jan 16, 2025 | 47.94 | 48.07 | 47.94 | 48.07 | 47.87 | 0.37% | 113 |
| Jan 15, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.70 | 0.83% | 6 |
| Jan 14, 2025 | 47.49 | 47.50 | 47.49 | 47.50 | 47.31 | 0.04% | 11,577 |
| Jan 13, 2025 | 47.50 | 47.50 | 47.47 | 47.49 | 47.29 | -0.17% | 19,415 |
| Jan 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.37 | -0.44% | 13 |
| Jan 8, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.58 | 0.07% | 2 |
| Jan 7, 2025 | 47.71 | 47.74 | 47.56 | 47.74 | 47.54 | -0.35% | 6,492 |
| Jan 6, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.71 | -0.16% | 8 |
| Jan 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.79 | -0.10% | 3 |
| Jan 2, 2025 | 48.03 | 48.04 | 48.03 | 48.04 | 47.84 | 0.03% | 1,212 |
| Dec 31, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.82 | -0.14% | 9 |
| Dec 30, 2024 | 48.08 | 48.09 | 48.08 | 48.09 | 47.89 | 0.36% | 39,980 |
| Dec 27, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.71 | -0.22% | 51 |
| Dec 26, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.82 | -0.41% | 4 |
| Dec 24, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.78 | 0.12% | 2 |
| Dec 23, 2024 | 48.13 | 48.20 | 48.13 | 48.16 | 47.73 | -0.25% | 3,697 |
| Dec 20, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.85 | 0.25% | 83 |
| Dec 19, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.73 | -0.34% | 33 |
| Dec 18, 2024 | 48.38 | 48.38 | 48.32 | 48.32 | 47.89 | -0.70% | 101,588 |
| Dec 17, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.23 | -0.04% | 2 |
| Dec 16, 2024 | 48.67 | 48.70 | 48.67 | 48.68 | 48.25 | 0.09% | 226 |
| Dec 13, 2024 | 48.67 | 48.67 | 48.64 | 48.64 | 48.20 | -0.34% | 204 |
| Dec 12, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.37 | -0.40% | 2 |
| Dec 11, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.56 | -0.22% | 8 |
| Dec 10, 2024 | 49.09 | 49.11 | 49.09 | 49.11 | 48.67 | -0.11% | 111 |
| Dec 9, 2024 | 49.17 | 49.17 | 49.12 | 49.17 | 48.72 | -0.27% | 3,171 |
| Dec 6, 2024 | 49.20 | 49.30 | 49.20 | 49.30 | 48.86 | 0.25% | 211 |
| Dec 5, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.73 | 0.02% | 2 |
| Dec 4, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.72 | 0.27% | 35 |
| Dec 3, 2024 | 49.01 | 49.03 | 49.01 | 49.03 | 48.59 | 0.05% | 114 |
| Dec 2, 2024 | 49.27 | 49.27 | 49.01 | 49.01 | 48.57 | -0.11% | 15,573 |
| Nov 29, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.62 | 0.42% | 9 |
| Nov 27, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.42 | 0.26% | 3 |
| Nov 26, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.29 | -0.16% | 44 |
| Nov 25, 2024 | 48.68 | 48.82 | 48.67 | 48.81 | 48.37 | 0.41% | 627,899 |
| Nov 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 47.97 | 0.05% | 3 |
| Nov 21, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.94 | -0.03% | 2 |
| Nov 20, 2024 | 48.61 | 48.61 | 48.60 | 48.60 | 47.96 | -0.10% | 210 |
| Nov 19, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.01 | 0.19% | 3 |
| Nov 18, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.92 | 0.05% | 77 |
| Nov 15, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 47.89 | 0.01% | 3 |
| Nov 14, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.89 | -0.04% | 12 |
| Nov 13, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.91 | -0.12% | 4 |
| Nov 12, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 47.96 | -0.52% | 2 |
| Nov 11, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.22 | -0.21% | 4 |
| Nov 8, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.32 | 0.23% | 3 |
| Nov 7, 2024 | 48.89 | 48.89 | 48.85 | 48.85 | 48.21 | 0.75% | 332 |
| Nov 6, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.85 | -0.70% | 87 |
| Nov 5, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.19 | 0.19% | 2 |
| Nov 4, 2024 | 48.64 | 48.74 | 48.64 | 48.74 | 48.10 | 0.44% | 497 |
| Nov 1, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.89 | -0.25% | 3 |
| Oct 31, 2024 | 48.73 | 48.73 | 48.65 | 48.65 | 48.01 | -0.16% | 50,667 |
| Oct 30, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.09 | -0.07% | 4 |
| Oct 29, 2024 | 48.75 | 48.77 | 48.75 | 48.77 | 48.12 | 0.08% | 101,858 |
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.08 | -0.55% | 24 |
| Oct 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | -0.07% | 2 |
| Oct 24, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.17 | 0.12% | 12 |
| Oct 23, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.12 | -0.26% | 2 |
| Oct 22, 2024 | 49.05 | 49.10 | 49.05 | 49.10 | 48.24 | -0.03% | 499 |
| Oct 21, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.25 | -0.63% | 5 |
| Oct 18, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.56 | 0.02% | 4 |
| Oct 17, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.55 | -0.44% | 2 |
| Oct 16, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.76 | 0.15% | 4 |
| Oct 15, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.69 | 0.35% | 5 |
| Oct 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.52 | -0.05% | 17 |
| Oct 11, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.55 | 0.07% | 9 |
| Oct 10, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.51 | -0.09% | 3 |
| Oct 9, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.56 | -0.20% | 2 |
| Oct 8, 2024 | 49.46 | 49.52 | 49.46 | 49.52 | 48.65 | 0.34% | 102 |
| Oct 7, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.49 | -0.60% | 992,017 |
| Oct 4, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 48.78 | -0.62% | 4 |
| Oct 3, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.09 | -0.29% | 62 |
| Oct 2, 2024 | 50.08 | 50.11 | 50.08 | 50.11 | 49.23 | -0.20% | 208 |
| Oct 1, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.33 | 0.24% | 192 |
| Sep 30, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.21 | -0.13% | 5 |
| Sep 27, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.27 | 0.25% | 5 |
| Sep 26, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.15 | -0.01% | 147 |
| Sep 25, 2024 | 50.07 | 50.07 | 50.03 | 50.03 | 49.16 | -0.73% | 161,915 |
| Sep 24, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.31 | 0.09% | 3 |
| Sep 23, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.27 | -0.02% | 1 |
| Sep 20, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.28 | -0.03% | 10 |
| Sep 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.30 | 0.02% | 1 |
| Sep 18, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.29 | -0.28% | 11 |
| Sep 17, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.43 | -0.07% | 217 |
| Sep 16, 2024 | 50.57 | 50.57 | 50.55 | 50.55 | 49.46 | 0.28% | 217 |
| Sep 13, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.32 | 0.19% | 461 |
| Sep 12, 2024 | 50.26 | 50.31 | 50.25 | 50.31 | 49.23 | -0.06% | 461 |
| Sep 11, 2024 | 50.38 | 50.38 | 50.30 | 50.34 | 49.26 | 0.02% | 417 |