Skip to main content
EA Astoria Dynamic Core US Fixed Income ETF (AGGA)
NASDAQ: AGGA · Real-Time Price · USD
25.19
-0.01 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
25.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

AGGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1825.1925.1525.1925.19-0.02%14,264
Apr 27, 202625.1925.2225.1925.2025.20-0.07%3,821
Apr 24, 202625.2125.2225.1925.2125.210.09%5,123
Apr 23, 202625.2325.2425.1825.1925.19-0.10%33,712
Apr 22, 202625.2225.2325.2125.2225.220.12%10,436
Apr 21, 202625.2325.2325.1825.1925.19-0.24%12,021
Apr 20, 202625.2425.2625.2125.2525.25-0.02%23,263
Apr 17, 202625.2125.2625.2125.2525.250.32%20,609
Apr 16, 202625.1625.1925.1525.1725.17-0.10%8,070
Apr 15, 202625.1825.2325.1725.2025.200.04%21,547
Apr 14, 202625.1725.2325.1725.1925.190.12%8,954
Apr 13, 202625.1225.1625.1225.1625.160.12%3,332
Apr 10, 202625.1325.1925.1325.1325.13-0.14%22,384
Apr 9, 202625.1625.2125.1125.1625.160.12%27,080
Apr 8, 202625.2225.2225.1325.1325.13-0.20%8,587
Apr 7, 202625.1325.1825.1125.1825.090.06%13,373
Apr 6, 202625.1625.1925.1225.1725.08-0.02%46,519
Apr 2, 202625.1325.1925.1125.1725.080.16%33,954
Apr 1, 202625.2025.2025.1025.1325.04-0.01%13,075
Mar 31, 202625.0825.1525.0725.1325.050.35%6,157
Mar 30, 202625.0725.0925.0325.0524.960.24%5,225
Mar 27, 202625.0025.0224.9924.9924.90-0.06%4,394
Mar 26, 202625.0725.0724.9825.0024.91-0.38%1,060
Mar 25, 202625.1025.1325.0925.1025.010.18%7,183
Mar 24, 202625.0525.0725.0225.0524.96-0.16%8,378
Mar 23, 202625.0625.1025.0625.0925.000.30%2,670
Mar 20, 202625.0525.0525.0225.0224.93-0.51%1,578
Mar 19, 202625.1025.1425.1025.1425.060.09%1,988
Mar 18, 202625.1325.1625.1025.1225.03-0.22%5,604
Mar 17, 202625.1525.1925.1525.1825.090.16%9,184
Mar 16, 202625.1425.1425.1025.1425.050.24%45,877
Mar 13, 202625.1425.1425.0625.0824.99-0.10%2,008
Mar 12, 202625.1325.1525.0825.1025.01-0.32%12,349
Mar 11, 202625.1925.2025.1725.1825.09-0.23%9,267
Mar 10, 202625.2725.2725.2225.2425.15-0.15%2,256
Mar 9, 202625.1925.2825.1925.2825.190.22%10,667
Mar 6, 202625.2025.2825.2025.2225.13-0.14%11,221
Mar 5, 202625.2425.2825.2025.2625.17-0.49%3,566
Mar 4, 202625.3625.4025.3625.3825.210.02%5,359
Mar 3, 202625.3125.4025.3125.3825.21-0.10%15,279
Mar 2, 202625.3725.4225.3625.4025.23-0.16%3,373
Feb 27, 202625.4225.7325.4225.4425.270.03%19,127
Feb 26, 202625.4425.4425.4025.4325.260.09%5,961
Feb 25, 202625.4125.4125.4125.4125.24-0.02%12,906
Feb 24, 202625.4125.4425.4025.4225.24-0.02%7,193
Feb 23, 202625.3925.4425.3925.4225.250.06%23,752
Feb 20, 202625.3825.4125.2525.4125.230.02%9,441
Feb 19, 202625.3925.4025.3725.4025.230.02%14,365
Feb 18, 202625.3825.4225.3825.4025.22-0.02%2,176
Feb 17, 202625.4225.4225.3825.4025.23-19,096
Feb 13, 202625.4125.6725.3925.4025.230.16%21,585
Feb 12, 202625.3625.3625.3325.3625.190.16%781
Feb 11, 202625.3025.3425.3025.3225.15-0.08%8,053
Feb 10, 202625.3225.3625.3225.3425.170.12%20,760
Feb 9, 202625.3125.3325.2925.3125.140.04%3,198
Feb 6, 202625.2825.3125.2725.3025.130.04%10,312
Feb 5, 202625.2525.3025.2525.2925.12-0.28%7,581
Feb 4, 202625.3525.3825.3425.3625.08-0.02%32,666
Feb 3, 202625.3625.3825.3425.3725.08-8,762
Feb 2, 202625.3525.3925.3525.3725.08-0.04%7,981
Jan 30, 202625.3525.3925.3525.3825.090.04%42,383
Jan 29, 202625.3825.3825.3425.3725.08-26,461
Jan 28, 202625.3825.3925.3425.3725.08-0.04%15,753
Jan 27, 202625.3925.3925.3525.3825.09-1,613
Jan 26, 202625.3625.3925.3625.3825.090.08%8,387
Jan 23, 202625.3425.3625.3325.3625.070.02%1,068
Jan 22, 202625.3225.3525.3225.3525.07-4,216
Jan 21, 202625.3325.3525.3225.3525.070.16%4,371
Jan 20, 202625.2925.3325.2925.3125.03-0.14%71,668
Jan 16, 202625.3625.3725.3325.3525.06-0.08%5,010
Jan 15, 202625.3825.3925.3525.3725.08-0.04%7,007
Jan 14, 202625.3525.3925.3525.3825.090.08%4,890
Jan 13, 202625.3725.3725.3325.3625.070.04%17,036
Jan 12, 202625.3425.3625.3225.3525.06-0.02%10,727
Jan 9, 202625.3325.3625.3325.3525.070.08%4,290
Jan 8, 202625.3225.3525.3125.3325.05-0.08%28,174
Jan 7, 202625.3425.3725.3425.3525.070.05%5,728
Jan 6, 202625.3125.3425.3125.3425.050.01%2,218
Jan 5, 202625.3325.3625.3225.3425.050.12%21,759
Jan 2, 202625.3025.3225.2925.3125.020.04%176,785
Dec 31, 202525.3325.3425.3025.3025.01-0.14%6,487
Dec 30, 202525.3125.3525.3125.3325.05-0.24%4,680
Dec 29, 202525.3825.4125.3625.3925.050.06%5,185
Dec 26, 202525.3925.3925.3625.3825.030.02%4,759
Dec 24, 202525.3525.3825.3525.3725.030.10%6,533
Dec 23, 202525.3225.3525.3025.3525.000.10%12,225
Dec 22, 202525.3325.3325.3025.3224.98-0.02%23,856
Dec 19, 202525.3425.3625.3125.3324.98-0.10%10,606
Dec 18, 202525.3625.3625.3225.3525.010.14%6,494
Dec 17, 202525.3125.3325.3125.3224.97-0.02%2,324
Dec 16, 202525.3125.3325.3025.3224.980.02%28,921
Dec 15, 202525.3225.3325.3125.3224.970.06%2,219
Dec 12, 202525.2925.3025.2625.3024.96-0.16%11,234
Dec 11, 202525.3425.3425.3125.3425.000.06%8,840
Dec 10, 202525.2825.3325.2725.3324.980.14%2,542
Dec 9, 202525.2825.2925.2525.2924.950.02%4,346
Dec 8, 202525.2825.2925.2825.2924.94-0.04%57,645
Dec 5, 202525.3125.3325.2825.3024.95-0.50%3,785
Dec 4, 202525.4125.4225.3825.4224.99-0.04%2,882
Dec 3, 202525.4225.4425.4225.4325.000.07%4,196