WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.29
-0.18 (-0.36%)
Jun 13, 2025, 4:00 PM - Market closed
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 48.45 | 48.46 | 48.45 | 48.46 | 48.46 | 0.35% | 629 |
| Jun 11, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.29% | 9 |
| Jun 10, 2025 | 48.16 | 48.16 | 48.11 | 48.15 | 48.15 | 0.19% | 1,706 |
| Jun 9, 2025 | 48.07 | 48.07 | 48.06 | 48.06 | 48.06 | 0.15% | 38,972 |
| Jun 6, 2025 | 48.07 | 48.07 | 47.99 | 47.99 | 47.99 | -0.47% | 311 |
| Jun 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.17% | 5 |
| Jun 4, 2025 | 48.22 | 48.32 | 48.22 | 48.29 | 48.29 | 0.54% | 513 |
| Jun 3, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.02% | 8 |
| Jun 2, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.17% | 31 |
| May 30, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.16% | 14 |
| May 29, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.31% | 18 |
| May 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.16% | 44 |
| May 27, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.08% | 791,372 |
| May 23, 2025 | 47.96 | 47.96 | 47.94 | 47.94 | 47.74 | 0.15% | 216 |
| May 22, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.67 | 0.36% | 6 |
| May 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.50 | -0.75% | 17 |
| May 20, 2025 | 48.00 | 48.06 | 48.00 | 48.06 | 47.86 | -0.17% | 109 |
| May 19, 2025 | 48.06 | 48.18 | 48.06 | 48.14 | 47.94 | -0.15% | 867 |
| May 16, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.01 | 0.27% | 1,814 |
| May 15, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.88 | 0.51% | 19 |
| May 14, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.64 | -0.39% | 17 |
| May 13, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.83 | -0.12% | 93 |
| May 12, 2025 | 48.12 | 48.13 | 48.06 | 48.08 | 47.88 | -0.02% | 23,779 |
| May 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.90 | 0.05% | 2 |
| May 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.87 | -0.45% | 6 |
| May 7, 2025 | 48.29 | 48.39 | 48.28 | 48.29 | 48.08 | 0.22% | 27,599 |
| May 6, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.98 | 0.14% | 6 |
| May 5, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.91 | -0.17% | 9 |
| May 2, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 47.99 | -0.43% | 98 |
| May 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.20 | -0.25% | 9 |
| Apr 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.32 | -0.08% | 13 |
| Apr 29, 2025 | 48.46 | 48.56 | 48.46 | 48.56 | 48.36 | 0.48% | 120 |
| Apr 28, 2025 | 48.42 | 48.42 | 48.33 | 48.33 | 48.13 | -0.03% | 549,024 |
| Apr 25, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.14 | -0.03% | 16 |
| Apr 24, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.96 | 0.57% | 27 |
| Apr 23, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.68 | 0.23% | 21 |
| Apr 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.57 | 0.26% | 22 |
| Apr 21, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.45 | -0.77% | 341 |
| Apr 17, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.82 | 0.01% | 23 |
| Apr 16, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.81 | 0.25% | 2 |
| Apr 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.69 | 0.39% | 5 |
| Apr 14, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.51 | 0.27% | 737,337 |
| Apr 11, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.38 | 0.14% | 22 |
| Apr 10, 2025 | 47.93 | 47.93 | 47.71 | 47.71 | 47.31 | -0.84% | 102 |
| Apr 9, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.71 | 0.43% | 18 |
| Apr 8, 2025 | 48.15 | 48.15 | 47.91 | 47.91 | 47.51 | -0.59% | 107 |
| Apr 7, 2025 | 48.37 | 48.37 | 48.19 | 48.19 | 47.79 | -1.31% | 132 |
| Apr 4, 2025 | 49.12 | 49.12 | 48.84 | 48.84 | 48.43 | -0.08% | 385 |
| Apr 3, 2025 | 48.90 | 48.90 | 48.87 | 48.87 | 48.46 | 0.31% | 183 |
| Apr 2, 2025 | 48.77 | 48.81 | 48.72 | 48.72 | 48.31 | -0.03% | 585 |