Skip to main content
EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.44
+0.01 (0.04%)
Feb 27, 2026, 4:00 PM EST - Market closed

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.4225.7325.4225.4325.43-0.01%19,127
Feb 26, 202625.4425.4425.4025.4325.430.09%5,961
Feb 25, 202625.4125.4125.4125.4125.41-0.02%12,906
Feb 24, 202625.4125.4425.4025.4225.42-0.02%7,193
Feb 23, 202625.3925.4425.3925.4225.420.06%23,752
Feb 20, 202625.3825.4125.2525.4125.410.02%9,441
Feb 19, 202625.3925.4025.3725.4025.400.02%14,365
Feb 18, 202625.3825.4225.3825.4025.39-0.02%2,176
Feb 17, 202625.4225.4225.3825.4025.40-19,096
Feb 13, 202625.4125.6725.3925.4025.400.16%21,585
Feb 12, 202625.3625.3625.3325.3625.360.16%781
Feb 11, 202625.3025.3425.3025.3225.32-0.08%8,053
Feb 10, 202625.3225.3625.3225.3425.340.12%20,760
Feb 9, 202625.3125.3325.2925.3125.310.04%3,198
Feb 6, 202625.2825.3125.2725.3025.300.04%10,312
Feb 5, 202625.2525.3025.2525.2925.29-0.28%7,581
Feb 4, 202625.3525.3825.3425.3625.25-0.02%32,666
Feb 3, 202625.3625.3825.3425.3725.25-8,762
Feb 2, 202625.3525.3925.3525.3725.25-0.04%7,981
Jan 30, 202625.3525.3925.3525.3825.260.04%42,383
Jan 29, 202625.3825.3825.3425.3725.25-26,461
Jan 28, 202625.3825.3925.3425.3725.25-0.04%15,753
Jan 27, 202625.3925.3925.3525.3825.26-1,613
Jan 26, 202625.3625.3925.3625.3825.260.08%8,387
Jan 23, 202625.3425.3625.3325.3625.240.02%1,068
Jan 22, 202625.3225.3525.3225.3525.24-4,216
Jan 21, 202625.3325.3525.3225.3525.240.16%4,371
Jan 20, 202625.2925.3325.2925.3125.20-0.14%71,668
Jan 16, 202625.3625.3725.3325.3525.23-0.08%5,010
Jan 15, 202625.3825.3925.3525.3725.25-0.04%7,007
Jan 14, 202625.3525.3925.3525.3825.260.08%4,890
Jan 13, 202625.3725.3725.3325.3625.240.04%17,036
Jan 12, 202625.3425.3625.3225.3525.23-0.02%10,727
Jan 9, 202625.3325.3625.3325.3525.240.08%4,290
Jan 8, 202625.3225.3525.3125.3325.22-0.08%28,174
Jan 7, 202625.3425.3725.3425.3525.240.05%5,728
Jan 6, 202625.3125.3425.3125.3425.220.01%2,218
Jan 5, 202625.3325.3625.3225.3425.220.12%21,759
Jan 2, 202625.3025.3225.2925.3125.190.04%176,785
Dec 31, 202525.3325.3425.3025.3025.18-0.14%6,487
Dec 30, 202525.3125.3525.3125.3325.22-0.24%4,680
Dec 29, 202525.3825.4125.3625.3925.220.06%5,185
Dec 26, 202525.3925.3925.3625.3825.200.02%4,759
Dec 24, 202525.3525.3825.3525.3725.200.10%6,533
Dec 23, 202525.3225.3525.3025.3525.170.10%12,225
Dec 22, 202525.3325.3325.3025.3225.15-0.02%23,856
Dec 19, 202525.3425.3625.3125.3325.15-0.10%10,606
Dec 18, 202525.3625.3625.3225.3525.180.14%6,494
Dec 17, 202525.3125.3325.3125.3225.14-0.02%2,324
Dec 16, 202525.3125.3325.3025.3225.150.02%28,921
Dec 15, 202525.3225.3325.3125.3225.140.06%2,219
Dec 12, 202525.2925.3025.2625.3025.13-0.16%11,234
Dec 11, 202525.3425.3425.3125.3425.170.06%8,840
Dec 10, 202525.2825.3325.2725.3325.150.14%2,542
Dec 9, 202525.2825.2925.2525.2925.120.02%4,346
Dec 8, 202525.2825.2925.2825.2925.11-0.04%57,645
Dec 5, 202525.3125.3325.2825.3025.12-0.50%3,785
Dec 4, 202525.4125.4225.3825.4225.16-0.04%2,882
Dec 3, 202525.4225.4425.4225.4325.170.07%4,196
Dec 2, 202525.4025.4225.3825.4225.15-8,500
Dec 1, 202525.3825.4225.3725.4225.15-0.08%4,623
Nov 28, 202525.3625.4425.3625.4425.17-0.02%2,869
Nov 26, 202525.4325.4625.4025.4425.180.04%3,011
Nov 25, 202525.3925.4325.3925.4325.170.14%3,631
Nov 24, 202525.3525.4025.3525.4025.130.17%7,533
Nov 21, 202525.3525.3525.3225.3525.090.18%768
Nov 20, 202525.3425.3425.2925.3125.050.10%10,253
Nov 19, 202525.3125.3125.2725.2825.02-6,185
Nov 18, 202525.2825.3125.2725.2825.02-0.12%3,257
Nov 17, 202525.3125.3125.2725.3125.050.02%22,590
Nov 14, 202525.3325.3325.3025.3125.05-0.06%3,054
Nov 13, 202525.3225.3325.2925.3225.06-0.18%3,469
Nov 12, 202525.3225.3725.3225.3725.11-0.04%11,974
Nov 11, 202525.3425.4125.3425.3825.120.16%4,879
Nov 10, 202525.3225.3425.3125.3425.080.16%6,149
Nov 7, 202525.2725.3125.2725.3025.04-0.37%1,996
Nov 6, 202525.3925.4025.3825.3925.040.06%4,723
Nov 5, 202525.3725.3825.3425.3825.03-0.02%8,188
Nov 4, 202525.3825.4025.3725.3825.03-0.02%21,378
Nov 3, 202525.3725.3925.3425.3925.04-0.10%4,466
Oct 31, 202525.4225.4225.3725.4125.06-28,780
Oct 30, 202525.3925.4325.3725.4125.06-0.08%9,526
Oct 29, 202525.4825.4825.4125.4325.08-0.25%36,896
Oct 28, 202525.4825.4925.4725.4925.140.06%30,785
Oct 27, 202525.4625.5525.4625.4825.130.05%14,435
Oct 24, 202525.4625.4725.4425.4725.110.14%16,216
Oct 23, 202525.4425.4525.4325.4325.08-0.02%1,626
Oct 22, 202525.4425.4525.4225.4425.09-0.02%24,344
Oct 21, 202525.4625.4625.4425.4425.090.02%359
Oct 20, 202525.4425.4425.4225.4425.090.12%10,246
Oct 17, 202525.4025.4625.3825.4125.06-42,989
Oct 16, 202525.4025.4225.3825.4125.060.08%9,534
Oct 15, 202525.4225.4225.3725.3925.040.07%5,004
Oct 14, 202525.3425.3925.3425.3725.020.09%10,138
Oct 13, 202525.2925.3625.2925.3525.000.20%1,787
Oct 10, 202525.3325.3325.2925.3024.950.01%1,680
Oct 9, 202525.3225.3225.2925.2924.95-0.11%2,986
Oct 8, 202525.3625.3625.3225.3224.97-0.06%20,436
Oct 7, 202525.3425.3525.3225.3424.99-0.31%2,457
Oct 6, 202525.4325.4325.4125.4224.97-0.06%1,226