Skip to main content
EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.30
-0.13 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
25.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3125.3325.2825.3025.30-0.50%3,785
Dec 4, 202525.4125.4225.3825.4225.33-0.04%2,882
Dec 3, 202525.4225.4425.4225.4325.350.07%4,196
Dec 2, 202525.4025.4225.3825.4225.33-8,500
Dec 1, 202525.3825.4225.3725.4225.33-0.08%4,623
Nov 28, 202525.3625.4425.3625.4425.35-0.02%2,869
Nov 26, 202525.4325.4625.4025.4425.350.04%3,011
Nov 25, 202525.3925.4325.3925.4325.340.14%3,631
Nov 24, 202525.3525.4025.3525.4025.310.17%7,533
Nov 21, 202525.3525.3525.3225.3525.260.18%768
Nov 20, 202525.3425.3425.2925.3125.220.10%10,253
Nov 19, 202525.3125.3125.2725.2825.19-6,185
Nov 18, 202525.2825.3125.2725.2825.19-0.12%3,257
Nov 17, 202525.3125.3125.2725.3125.220.02%22,590
Nov 14, 202525.3325.3325.3025.3125.22-0.06%3,054
Nov 13, 202525.3225.3325.2925.3225.23-0.18%3,469
Nov 12, 202525.3225.3725.3225.3725.28-0.04%11,974
Nov 11, 202525.3425.4125.3425.3825.290.16%4,879
Nov 10, 202525.3225.3425.3125.3425.250.16%6,149
Nov 7, 202525.2725.3125.2725.3025.21-0.37%1,996
Nov 6, 202525.3925.4025.3825.3925.210.06%4,723
Nov 5, 202525.3725.3825.3425.3825.20-0.02%8,188
Nov 4, 202525.3825.4025.3725.3825.20-0.02%21,378
Nov 3, 202525.3725.3925.3425.3925.21-0.10%4,466
Oct 31, 202525.4225.4225.3725.4125.23-28,780
Oct 30, 202525.3925.4325.3725.4125.23-0.08%9,526
Oct 29, 202525.4825.4825.4125.4325.25-0.25%36,896
Oct 28, 202525.4825.4925.4725.4925.320.06%30,785
Oct 27, 202525.4625.5525.4625.4825.300.05%14,435
Oct 24, 202525.4625.4725.4425.4725.290.14%16,216
Oct 23, 202525.4425.4525.4325.4325.25-0.02%1,626
Oct 22, 202525.4425.4525.4225.4425.26-0.02%24,344
Oct 21, 202525.4625.4625.4425.4425.260.02%359
Oct 20, 202525.4425.4425.4225.4425.260.12%10,246
Oct 17, 202525.4025.4625.3825.4125.23-42,989
Oct 16, 202525.4025.4225.3825.4125.230.08%9,534
Oct 15, 202525.4225.4225.3725.3925.210.07%5,004
Oct 14, 202525.3425.3925.3425.3725.190.09%10,138
Oct 13, 202525.2925.3625.2925.3525.170.20%1,787
Oct 10, 202525.3325.3325.2925.3025.120.01%1,680
Oct 9, 202525.3225.3225.2925.2925.12-0.11%2,986
Oct 8, 202525.3625.3625.3225.3225.14-0.06%20,436
Oct 7, 202525.3425.3525.3225.3425.16-0.31%2,457
Oct 6, 202525.4325.4325.4125.4225.15-0.06%1,226
Oct 3, 202525.4525.4525.4325.4325.16-0.08%2,162
Oct 2, 202525.4425.4625.4425.4525.180.05%35,235
Oct 1, 202525.4425.4425.4325.4425.170.17%16,783
Sep 30, 202525.4225.4225.3825.4025.13-0.02%30,610
Sep 29, 202525.4025.4725.3825.4025.130.18%155,445
Sep 26, 202525.3625.3625.3525.3525.090.07%35,228
Sep 25, 202525.3425.3425.3125.3425.07-0.14%20,927
Sep 24, 202525.4025.4025.3725.3725.10-0.16%11,527
Sep 23, 202525.3925.4225.3925.4125.140.06%7,201
Sep 22, 202525.3925.4025.3725.4025.13-0.02%3,666
Sep 19, 202525.3925.4225.3525.4025.130.02%11,470
Sep 18, 202525.3825.4225.3725.4025.13-0.04%4,479
Sep 17, 202525.4425.4425.4025.4125.14-0.07%3,547
Sep 16, 202525.4425.4525.4125.4225.160.02%6,036
Sep 15, 202525.4325.4425.3925.4225.150.10%7,139
Sep 12, 202525.3825.4025.3725.4025.13-0.04%3,635
Sep 11, 202525.4325.4325.4125.4125.140.12%3,347
Sep 10, 202525.3525.3825.3525.3825.110.06%5,299
Sep 9, 202525.3825.4025.3525.3625.09-0.02%22,861
Sep 8, 202525.3925.3925.3425.3725.10-0.26%6,477
Sep 5, 202525.4625.4625.4125.4325.070.24%13,249
Sep 4, 202525.3525.3825.3525.3725.010.22%24,854
Sep 3, 202525.2925.3425.2925.3124.950.21%10,206
Sep 2, 202525.2625.2725.2525.2624.90-0.16%22,899
Aug 29, 202525.2925.3125.2925.3024.94-0.04%1,005
Aug 28, 202525.3225.3225.3025.3124.950.04%714
Aug 27, 202525.2825.3125.2725.3024.940.10%8,481
Aug 26, 202525.2625.2825.2625.2824.910.06%1,015
Aug 25, 202525.2525.2825.2425.2624.90-0.06%12,475
Aug 22, 202525.2425.2925.2425.2824.910.42%3,571
Aug 21, 202525.1925.1925.1625.1724.81-0.14%6,877
Aug 20, 202525.2125.2325.2125.2124.840.02%2,275
Aug 19, 202525.2225.2225.2025.2024.840.06%16,605
Aug 18, 202525.2025.2025.1725.1924.82-0.02%9,863
Aug 15, 202525.2025.2225.1825.1924.83-0.08%18,810
Aug 14, 202525.2225.2225.2125.2124.85-0.13%405
Aug 13, 202525.2325.2625.2325.2424.880.21%54,853
Aug 12, 202525.1825.2025.1825.1924.830.02%75,386
Aug 11, 202525.1925.2025.1925.1924.820.06%10,802
Aug 8, 202525.1925.1925.1725.1724.81-0.08%3,275
Aug 7, 202525.2325.2325.1625.1924.83-0.49%16,320
Aug 6, 202525.3225.3225.3125.3224.860.10%2,804
Aug 5, 202525.2725.3225.2625.2924.83-0.02%10,346
Aug 4, 202525.2925.3225.2925.3024.840.10%2,047
Aug 1, 202525.2725.2825.2425.2724.810.38%10,899
Jul 31, 202525.1725.2025.1725.1824.720.08%1,209
Jul 30, 202525.1725.1925.1625.1624.70-0.15%1,323
Jul 29, 202525.1325.2125.1325.2024.740.20%6,583
Jul 28, 202525.1425.1625.1325.1524.69-0.10%1,153
Jul 25, 202525.1625.1825.1525.1724.710.15%5,467
Jul 24, 202525.1525.1525.1325.1324.68-0.07%907
Jul 23, 202525.1625.1725.1425.1524.69-0.06%6,270
Jul 22, 202525.1525.1825.1525.1724.710.10%26,355
Jul 21, 202525.1625.1725.1325.1424.690.18%2,215
Jul 18, 202525.1025.1125.0825.1024.640.10%3,368
Jul 17, 202525.0925.0925.0625.0724.620.06%7,891