WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)
NYSEARCA: AGGY · Real-Time Price · USD
44.16
-0.06 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
AGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.23 | 44.23 | 44.12 | 44.16 | 44.16 | -0.15% | 43,266 |
| Dec 4, 2025 | 44.25 | 44.25 | 44.19 | 44.22 | 44.22 | -0.21% | 50,547 |
| Dec 3, 2025 | 44.26 | 44.38 | 44.23 | 44.31 | 44.31 | 0.21% | 47,600 |
| Dec 2, 2025 | 44.18 | 44.24 | 44.16 | 44.22 | 44.22 | 0.09% | 70,294 |
| Dec 1, 2025 | 44.20 | 44.21 | 44.14 | 44.18 | 44.18 | -0.47% | 82,617 |
| Nov 28, 2025 | 44.43 | 44.43 | 44.34 | 44.39 | 44.39 | -0.11% | 23,428 |
| Nov 26, 2025 | 44.34 | 44.45 | 44.30 | 44.44 | 44.44 | 0.24% | 31,512 |
| Nov 25, 2025 | 44.29 | 44.41 | 44.28 | 44.34 | 44.34 | 0.18% | 60,651 |
| Nov 24, 2025 | 44.22 | 44.27 | 44.18 | 44.26 | 44.26 | -0.08% | 61,785 |
| Nov 21, 2025 | 44.31 | 44.31 | 44.22 | 44.29 | 44.12 | 0.21% | 43,692 |
| Nov 20, 2025 | 44.20 | 44.25 | 44.17 | 44.20 | 44.03 | 0.16% | 46,892 |
| Nov 19, 2025 | 44.21 | 44.21 | 44.12 | 44.13 | 43.96 | -0.05% | 45,420 |
| Nov 18, 2025 | 44.18 | 44.21 | 44.10 | 44.15 | 43.98 | 0.07% | 50,442 |
| Nov 17, 2025 | 44.12 | 44.18 | 44.10 | 44.12 | 43.95 | 0.03% | 57,046 |
| Nov 14, 2025 | 44.24 | 44.24 | 44.09 | 44.10 | 43.93 | -0.18% | 65,260 |
| Nov 13, 2025 | 44.23 | 44.27 | 44.17 | 44.18 | 44.01 | -0.35% | 70,201 |
| Nov 12, 2025 | 44.32 | 44.37 | 44.30 | 44.34 | 44.17 | -0.08% | 53,472 |
| Nov 11, 2025 | 44.33 | 44.37 | 44.29 | 44.37 | 44.20 | 0.34% | 28,100 |
| Nov 10, 2025 | 44.23 | 44.24 | 44.15 | 44.22 | 44.05 | 0.04% | 49,775 |
| Nov 7, 2025 | 44.20 | 44.28 | 44.20 | 44.20 | 44.03 | -0.12% | 38,656 |
| Nov 6, 2025 | 44.22 | 44.26 | 44.22 | 44.25 | 44.08 | 0.41% | 31,562 |
| Nov 5, 2025 | 44.18 | 44.18 | 44.06 | 44.07 | 43.90 | -0.35% | 37,730 |
| Nov 4, 2025 | 44.18 | 44.27 | 44.17 | 44.23 | 44.06 | 0.10% | 89,022 |
| Nov 3, 2025 | 44.23 | 44.23 | 44.10 | 44.18 | 44.01 | -0.18% | 71,293 |
| Oct 31, 2025 | 44.38 | 44.38 | 44.23 | 44.26 | 44.09 | -0.18% | 32,803 |
| Oct 30, 2025 | 44.29 | 44.40 | 44.27 | 44.34 | 44.17 | -0.27% | 44,308 |
| Oct 29, 2025 | 44.67 | 44.67 | 44.44 | 44.46 | 44.29 | -0.48% | 47,436 |
| Oct 28, 2025 | 44.64 | 44.68 | 44.62 | 44.68 | 44.50 | -0.32% | 34,365 |
| Oct 27, 2025 | 44.74 | 44.84 | 44.69 | 44.82 | 44.49 | 0.16% | 95,031 |
| Oct 24, 2025 | 44.78 | 44.78 | 44.70 | 44.75 | 44.42 | 0.13% | 45,260 |
| Oct 23, 2025 | 44.74 | 44.76 | 44.69 | 44.69 | 44.36 | -0.21% | 46,905 |
| Oct 22, 2025 | 44.73 | 44.79 | 44.71 | 44.78 | 44.45 | 0.03% | 46,821 |
| Oct 21, 2025 | 44.76 | 44.81 | 44.75 | 44.77 | 44.44 | 0.16% | 56,374 |
| Oct 20, 2025 | 44.69 | 44.71 | 44.67 | 44.70 | 44.37 | 0.14% | 19,799 |
| Oct 17, 2025 | 44.64 | 44.66 | 44.59 | 44.64 | 44.31 | -0.12% | 127,389 |
| Oct 16, 2025 | 44.53 | 44.70 | 44.53 | 44.69 | 44.36 | 0.34% | 48,100 |
| Oct 15, 2025 | 44.58 | 44.66 | 44.51 | 44.54 | 44.21 | -0.01% | 55,448 |
| Oct 14, 2025 | 44.47 | 44.56 | 44.42 | 44.54 | 44.21 | 0.17% | 100,186 |
| Oct 13, 2025 | 44.38 | 44.48 | 44.33 | 44.47 | 44.14 | 0.19% | 33,526 |
| Oct 10, 2025 | 44.35 | 44.41 | 44.31 | 44.38 | 44.05 | 0.36% | 36,094 |
| Oct 9, 2025 | 44.26 | 44.26 | 44.20 | 44.22 | 43.89 | -0.14% | 118,707 |
| Oct 8, 2025 | 44.39 | 44.39 | 44.28 | 44.29 | 43.96 | 0.08% | 239,833 |
| Oct 7, 2025 | 44.24 | 44.34 | 44.22 | 44.25 | 43.92 | 0.08% | 57,031 |
| Oct 6, 2025 | 44.21 | 44.29 | 44.20 | 44.22 | 43.89 | -0.24% | 103,323 |
| Oct 3, 2025 | 44.39 | 44.39 | 44.31 | 44.32 | 43.99 | -0.11% | 62,038 |
| Oct 2, 2025 | 44.31 | 44.39 | 44.28 | 44.37 | 44.04 | 0.18% | 129,893 |
| Oct 1, 2025 | 44.28 | 44.32 | 44.23 | 44.29 | 43.96 | 0.05% | 217,337 |
| Sep 30, 2025 | 44.23 | 44.30 | 44.15 | 44.27 | 43.94 | 0.19% | 104,568 |
| Sep 29, 2025 | 44.15 | 44.22 | 44.14 | 44.19 | 43.86 | 0.24% | 62,694 |
| Sep 26, 2025 | 44.07 | 44.15 | 44.04 | 44.08 | 43.75 | 0.05% | 57,241 |
| Sep 25, 2025 | 44.06 | 44.20 | 43.97 | 44.06 | 43.73 | -0.47% | 102,192 |
| Sep 24, 2025 | 44.33 | 44.34 | 44.25 | 44.27 | 43.79 | -0.27% | 68,257 |
| Sep 23, 2025 | 44.36 | 44.39 | 44.31 | 44.39 | 43.91 | 0.19% | 68,817 |
| Sep 22, 2025 | 44.35 | 44.36 | 44.29 | 44.31 | 43.82 | -0.17% | 59,771 |
| Sep 19, 2025 | 44.37 | 44.39 | 44.33 | 44.38 | 43.90 | -0.01% | 112,031 |
| Sep 18, 2025 | 44.36 | 44.43 | 44.33 | 44.39 | 43.90 | -0.26% | 68,940 |
| Sep 17, 2025 | 44.65 | 44.70 | 44.48 | 44.50 | 44.02 | -0.19% | 75,308 |
| Sep 16, 2025 | 44.59 | 44.63 | 44.55 | 44.59 | 44.10 | -0.03% | 173,108 |
| Sep 15, 2025 | 44.55 | 44.62 | 44.55 | 44.60 | 44.12 | 0.25% | 146,770 |
| Sep 12, 2025 | 44.48 | 44.52 | 44.41 | 44.49 | 44.01 | -0.13% | 102,251 |
| Sep 11, 2025 | 44.46 | 44.59 | 44.46 | 44.55 | 44.07 | 0.27% | 95,788 |
| Sep 10, 2025 | 44.39 | 44.49 | 44.37 | 44.43 | 43.95 | 0.26% | 82,147 |
| Sep 9, 2025 | 44.34 | 44.37 | 44.25 | 44.32 | 43.83 | -0.19% | 58,883 |
| Sep 8, 2025 | 44.35 | 44.42 | 44.33 | 44.40 | 43.92 | 0.38% | 54,485 |
| Sep 5, 2025 | 44.23 | 44.28 | 44.21 | 44.23 | 43.75 | 0.61% | 124,671 |
| Sep 4, 2025 | 43.89 | 43.96 | 43.84 | 43.96 | 43.48 | 0.41% | 117,288 |
| Sep 3, 2025 | 43.64 | 43.84 | 43.64 | 43.78 | 43.30 | 0.41% | 85,719 |
| Sep 2, 2025 | 43.63 | 43.63 | 43.54 | 43.60 | 43.13 | -0.27% | 123,147 |
| Aug 29, 2025 | 43.71 | 43.74 | 43.68 | 43.72 | 43.24 | -0.11% | 519,761 |
| Aug 28, 2025 | 43.71 | 43.79 | 43.68 | 43.77 | 43.29 | 0.13% | 97,196 |
| Aug 27, 2025 | 43.58 | 43.72 | 43.56 | 43.72 | 43.24 | 0.22% | 54,609 |
| Aug 26, 2025 | 43.63 | 43.69 | 43.58 | 43.62 | 43.15 | -0.50% | 53,340 |
| Aug 25, 2025 | 43.85 | 43.90 | 43.82 | 43.84 | 43.20 | -0.11% | 94,342 |
| Aug 22, 2025 | 43.71 | 43.94 | 43.71 | 43.89 | 43.25 | 0.54% | 58,088 |
| Aug 21, 2025 | 43.72 | 43.72 | 43.60 | 43.66 | 43.02 | -0.24% | 80,730 |
| Aug 20, 2025 | 43.69 | 43.81 | 43.69 | 43.76 | 43.12 | 0.10% | 87,944 |
| Aug 19, 2025 | 43.69 | 43.73 | 43.68 | 43.72 | 43.08 | 0.17% | 49,504 |
| Aug 18, 2025 | 43.69 | 43.71 | 43.60 | 43.64 | 43.00 | -0.11% | 47,759 |
| Aug 15, 2025 | 43.74 | 43.76 | 43.66 | 43.69 | 43.05 | -0.11% | 45,955 |
| Aug 14, 2025 | 43.82 | 43.82 | 43.72 | 43.74 | 43.10 | -0.30% | 46,888 |
| Aug 13, 2025 | 43.83 | 43.89 | 43.83 | 43.87 | 43.23 | 0.43% | 54,232 |
| Aug 12, 2025 | 43.63 | 43.70 | 43.59 | 43.68 | 43.04 | 0.01% | 46,971 |
| Aug 11, 2025 | 43.67 | 43.72 | 43.66 | 43.68 | 43.04 | 0.08% | 42,246 |
| Aug 8, 2025 | 43.68 | 43.68 | 43.63 | 43.64 | 43.00 | -0.24% | 62,015 |
| Aug 7, 2025 | 43.78 | 43.82 | 43.72 | 43.75 | 43.11 | -0.06% | 38,213 |
| Aug 6, 2025 | 43.71 | 43.79 | 43.58 | 43.77 | 43.13 | 0.02% | 56,876 |
| Aug 5, 2025 | 43.70 | 43.88 | 43.70 | 43.76 | 43.12 | - | 87,681 |
| Aug 4, 2025 | 43.76 | 43.77 | 43.69 | 43.76 | 43.12 | 0.09% | 80,928 |
| Aug 1, 2025 | 43.63 | 43.72 | 43.58 | 43.72 | 43.08 | 0.84% | 37,388 |
| Jul 31, 2025 | 43.41 | 43.47 | 43.34 | 43.36 | 42.72 | 0.03% | 66,798 |
| Jul 30, 2025 | 43.34 | 43.43 | 43.31 | 43.34 | 42.71 | -0.28% | 55,155 |
| Jul 29, 2025 | 43.28 | 43.46 | 43.28 | 43.46 | 42.83 | 0.57% | 42,656 |
| Jul 28, 2025 | 43.26 | 43.26 | 43.20 | 43.22 | 42.58 | -0.56% | 69,831 |
| Jul 25, 2025 | 43.40 | 43.50 | 43.37 | 43.46 | 42.66 | 0.16% | 271,892 |
| Jul 24, 2025 | 43.32 | 43.44 | 43.32 | 43.39 | 42.59 | -0.07% | 161,776 |
| Jul 23, 2025 | 43.45 | 43.47 | 43.41 | 43.42 | 42.62 | -0.22% | 61,257 |
| Jul 22, 2025 | 43.44 | 43.53 | 43.44 | 43.52 | 42.72 | 0.21% | 39,608 |
| Jul 21, 2025 | 43.45 | 43.50 | 43.41 | 43.43 | 42.63 | 0.34% | 56,778 |
| Jul 18, 2025 | 43.32 | 43.32 | 43.25 | 43.28 | 42.49 | 0.21% | 55,728 |
| Jul 17, 2025 | 43.19 | 43.26 | 43.17 | 43.19 | 42.40 | 0.07% | 32,506 |