WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)
NYSEARCA: AGGY · Real-Time Price · USD
44.15
+0.06 (0.14%)
Mar 9, 2026, 2:03 PM EDT - Market open
AGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.01 | 44.18 | 44.01 | 44.15 | - | 0.15% | 25,880 |
| Mar 6, 2026 | 44.00 | 44.20 | 43.98 | 44.09 | 44.09 | -0.17% | 118,469 |
| Mar 5, 2026 | 44.14 | 44.19 | 44.11 | 44.17 | 44.17 | -0.33% | 68,418 |
| Mar 4, 2026 | 44.31 | 44.37 | 44.30 | 44.31 | 44.31 | -0.03% | 33,575 |
| Mar 3, 2026 | 44.14 | 44.37 | 44.14 | 44.33 | 44.33 | -0.06% | 54,173 |
| Mar 2, 2026 | 44.38 | 44.38 | 44.32 | 44.35 | 44.35 | -0.38% | 55,227 |
| Feb 27, 2026 | 44.51 | 44.58 | 44.51 | 44.52 | 44.52 | 0.09% | 61,422 |
| Feb 26, 2026 | 44.43 | 44.48 | 44.42 | 44.48 | 44.48 | 0.15% | 62,479 |
| Feb 25, 2026 | 44.41 | 44.46 | 44.39 | 44.42 | 44.42 | 0.01% | 37,877 |
| Feb 24, 2026 | 44.41 | 44.46 | 44.39 | 44.41 | 44.41 | -0.36% | 33,959 |
| Feb 23, 2026 | 44.53 | 44.62 | 44.53 | 44.57 | 44.43 | 0.07% | 79,819 |
| Feb 20, 2026 | 44.53 | 44.54 | 44.45 | 44.54 | 44.40 | - | 62,626 |
| Feb 19, 2026 | 44.48 | 44.54 | 44.46 | 44.54 | 44.40 | 0.07% | 54,041 |
| Feb 18, 2026 | 44.51 | 44.56 | 44.49 | 44.51 | 44.37 | -0.13% | 58,225 |
| Feb 17, 2026 | 44.54 | 44.59 | 44.53 | 44.57 | 44.43 | 0.02% | 111,233 |
| Feb 13, 2026 | 44.50 | 44.56 | 44.49 | 44.56 | 44.42 | 0.41% | 68,549 |
| Feb 12, 2026 | 44.27 | 44.41 | 44.27 | 44.38 | 44.24 | 0.48% | 59,962 |
| Feb 11, 2026 | 44.17 | 44.25 | 44.16 | 44.17 | 44.03 | -0.20% | 50,854 |
| Feb 10, 2026 | 44.26 | 44.31 | 44.24 | 44.26 | 44.12 | 0.32% | 46,443 |
| Feb 9, 2026 | 44.07 | 44.15 | 44.04 | 44.12 | 43.98 | 0.02% | 111,687 |
| Feb 6, 2026 | 44.09 | 44.12 | 44.05 | 44.11 | 43.97 | -0.02% | 53,370 |
| Feb 5, 2026 | 43.98 | 44.12 | 43.96 | 44.12 | 43.98 | 0.50% | 90,298 |
| Feb 4, 2026 | 43.88 | 43.92 | 43.86 | 43.90 | 43.76 | -0.08% | 47,671 |
| Feb 3, 2026 | 43.89 | 43.94 | 43.86 | 43.94 | 43.80 | 0.04% | 85,960 |
| Feb 2, 2026 | 43.97 | 43.98 | 43.91 | 43.92 | 43.78 | -0.12% | 67,657 |
| Jan 30, 2026 | 43.98 | 44.01 | 43.94 | 43.97 | 43.83 | 0.02% | 56,409 |
| Jan 29, 2026 | 43.89 | 44.00 | 43.89 | 43.96 | 43.82 | - | 85,581 |
| Jan 28, 2026 | 43.95 | 43.97 | 43.91 | 43.96 | 43.82 | -0.02% | 69,848 |
| Jan 27, 2026 | 44.02 | 44.06 | 43.97 | 43.97 | 43.83 | -0.48% | 129,424 |
| Jan 26, 2026 | 44.22 | 44.24 | 44.18 | 44.18 | 43.88 | 0.03% | 110,668 |
| Jan 23, 2026 | 44.13 | 44.17 | 44.07 | 44.17 | 43.87 | 0.14% | 43,712 |
| Jan 22, 2026 | 44.07 | 44.13 | 44.04 | 44.11 | 43.81 | 0.12% | 62,246 |
| Jan 21, 2026 | 43.97 | 44.09 | 43.95 | 44.05 | 43.75 | 0.34% | 70,923 |
| Jan 20, 2026 | 43.95 | 44.00 | 43.90 | 43.90 | 43.60 | -0.54% | 152,762 |
| Jan 16, 2026 | 44.19 | 44.21 | 44.11 | 44.14 | 43.84 | -0.18% | 67,376 |
| Jan 15, 2026 | 44.30 | 44.30 | 44.22 | 44.22 | 43.92 | -0.12% | 71,215 |
| Jan 14, 2026 | 44.19 | 44.29 | 44.19 | 44.28 | 43.98 | 0.22% | 126,026 |
| Jan 13, 2026 | 44.17 | 44.20 | 44.10 | 44.18 | 43.88 | 0.15% | 111,550 |
| Jan 12, 2026 | 44.07 | 44.16 | 44.06 | 44.12 | 43.82 | -0.08% | 64,431 |
| Jan 9, 2026 | 44.05 | 44.18 | 44.02 | 44.15 | 43.85 | 0.24% | 299,319 |
| Jan 8, 2026 | 44.04 | 44.08 | 44.03 | 44.05 | 43.75 | -0.22% | 73,142 |
| Jan 7, 2026 | 44.19 | 44.20 | 44.12 | 44.14 | 43.84 | 0.12% | 80,045 |
| Jan 6, 2026 | 44.05 | 44.11 | 43.99 | 44.09 | 43.79 | 0.02% | 72,930 |
| Jan 5, 2026 | 44.04 | 44.13 | 44.02 | 44.08 | 43.78 | 0.18% | 827,239 |
| Jan 2, 2026 | 44.06 | 44.06 | 43.99 | 44.00 | 43.70 | -0.11% | 75,928 |
| Dec 31, 2025 | 44.14 | 44.15 | 44.05 | 44.05 | 43.75 | -0.25% | 45,346 |
| Dec 30, 2025 | 44.12 | 44.19 | 44.11 | 44.16 | 43.86 | 0.02% | 169,708 |
| Dec 29, 2025 | 44.14 | 44.18 | 44.12 | 44.15 | 43.85 | 0.09% | 72,976 |
| Dec 26, 2025 | 44.16 | 44.17 | 44.08 | 44.11 | 43.81 | -0.52% | 55,078 |
| Dec 24, 2025 | 44.24 | 44.34 | 44.21 | 44.34 | 43.86 | 0.34% | 77,001 |
| Dec 23, 2025 | 44.09 | 44.21 | 44.07 | 44.19 | 43.71 | 0.05% | 62,622 |
| Dec 22, 2025 | 44.17 | 44.18 | 44.14 | 44.17 | 43.69 | -0.02% | 96,409 |
| Dec 19, 2025 | 44.20 | 44.22 | 44.14 | 44.18 | 43.70 | -0.12% | 290,702 |
| Dec 18, 2025 | 44.24 | 44.27 | 44.20 | 44.24 | 43.76 | 0.25% | 60,823 |
| Dec 17, 2025 | 44.09 | 44.15 | 44.09 | 44.12 | 43.65 | -0.07% | 41,774 |
| Dec 16, 2025 | 44.02 | 44.18 | 44.02 | 44.16 | 43.68 | 0.22% | 47,283 |
| Dec 15, 2025 | 44.12 | 44.15 | 44.05 | 44.06 | 43.59 | 0.05% | 41,240 |
| Dec 12, 2025 | 44.03 | 44.06 | 44.01 | 44.04 | 43.57 | -0.33% | 34,358 |
| Dec 11, 2025 | 44.29 | 44.32 | 44.17 | 44.19 | 43.71 | -0.05% | 47,245 |
| Dec 10, 2025 | 44.06 | 44.24 | 44.05 | 44.21 | 43.73 | 0.29% | 63,994 |
| Dec 9, 2025 | 44.15 | 44.16 | 44.03 | 44.08 | 43.61 | -0.05% | 49,014 |
| Dec 8, 2025 | 44.15 | 44.16 | 44.03 | 44.10 | 43.63 | -0.12% | 50,744 |
| Dec 5, 2025 | 44.23 | 44.23 | 44.12 | 44.16 | 43.68 | -0.15% | 43,266 |
| Dec 4, 2025 | 44.25 | 44.25 | 44.19 | 44.22 | 43.74 | -0.21% | 50,547 |
| Dec 3, 2025 | 44.26 | 44.38 | 44.23 | 44.31 | 43.83 | 0.21% | 47,600 |
| Dec 2, 2025 | 44.18 | 44.24 | 44.16 | 44.22 | 43.74 | 0.09% | 70,294 |
| Dec 1, 2025 | 44.20 | 44.21 | 44.14 | 44.18 | 43.70 | -0.47% | 82,617 |
| Nov 28, 2025 | 44.43 | 44.43 | 44.34 | 44.39 | 43.91 | -0.11% | 23,428 |
| Nov 26, 2025 | 44.34 | 44.45 | 44.30 | 44.44 | 43.96 | 0.24% | 31,512 |
| Nov 25, 2025 | 44.29 | 44.41 | 44.28 | 44.34 | 43.86 | 0.18% | 60,651 |
| Nov 24, 2025 | 44.22 | 44.27 | 44.18 | 44.26 | 43.78 | -0.08% | 61,785 |
| Nov 21, 2025 | 44.31 | 44.31 | 44.22 | 44.29 | 43.65 | 0.21% | 43,692 |
| Nov 20, 2025 | 44.20 | 44.25 | 44.17 | 44.20 | 43.55 | 0.16% | 46,892 |
| Nov 19, 2025 | 44.21 | 44.21 | 44.12 | 44.13 | 43.48 | -0.05% | 45,420 |
| Nov 18, 2025 | 44.18 | 44.21 | 44.10 | 44.15 | 43.50 | 0.07% | 50,442 |
| Nov 17, 2025 | 44.12 | 44.18 | 44.10 | 44.12 | 43.47 | 0.03% | 57,046 |
| Nov 14, 2025 | 44.24 | 44.24 | 44.09 | 44.10 | 43.46 | -0.18% | 65,260 |
| Nov 13, 2025 | 44.23 | 44.27 | 44.17 | 44.18 | 43.54 | -0.35% | 70,201 |
| Nov 12, 2025 | 44.32 | 44.37 | 44.30 | 44.34 | 43.69 | -0.08% | 53,472 |
| Nov 11, 2025 | 44.33 | 44.37 | 44.29 | 44.37 | 43.72 | 0.34% | 28,100 |
| Nov 10, 2025 | 44.23 | 44.24 | 44.15 | 44.22 | 43.57 | 0.04% | 49,775 |
| Nov 7, 2025 | 44.20 | 44.28 | 44.20 | 44.20 | 43.56 | -0.12% | 38,656 |
| Nov 6, 2025 | 44.22 | 44.26 | 44.22 | 44.25 | 43.61 | 0.41% | 31,562 |
| Nov 5, 2025 | 44.18 | 44.18 | 44.06 | 44.07 | 43.43 | -0.35% | 37,730 |
| Nov 4, 2025 | 44.18 | 44.27 | 44.17 | 44.23 | 43.58 | 0.10% | 89,022 |
| Nov 3, 2025 | 44.23 | 44.23 | 44.10 | 44.18 | 43.54 | -0.18% | 71,293 |
| Oct 31, 2025 | 44.38 | 44.38 | 44.23 | 44.26 | 43.62 | -0.18% | 32,803 |
| Oct 30, 2025 | 44.29 | 44.40 | 44.27 | 44.34 | 43.69 | -0.27% | 44,308 |
| Oct 29, 2025 | 44.67 | 44.67 | 44.44 | 44.46 | 43.81 | -0.48% | 47,436 |
| Oct 28, 2025 | 44.64 | 44.68 | 44.62 | 44.68 | 44.02 | -0.32% | 34,365 |
| Oct 27, 2025 | 44.74 | 44.84 | 44.69 | 44.82 | 44.01 | 0.16% | 95,031 |
| Oct 24, 2025 | 44.78 | 44.78 | 44.70 | 44.75 | 43.94 | 0.13% | 45,260 |
| Oct 23, 2025 | 44.74 | 44.76 | 44.69 | 44.69 | 43.88 | -0.21% | 46,905 |
| Oct 22, 2025 | 44.73 | 44.79 | 44.71 | 44.78 | 43.97 | 0.03% | 46,821 |
| Oct 21, 2025 | 44.76 | 44.81 | 44.75 | 44.77 | 43.96 | 0.16% | 56,374 |
| Oct 20, 2025 | 44.69 | 44.71 | 44.67 | 44.70 | 43.89 | 0.14% | 19,799 |
| Oct 17, 2025 | 44.64 | 44.66 | 44.59 | 44.64 | 43.83 | -0.12% | 127,389 |
| Oct 16, 2025 | 44.53 | 44.70 | 44.53 | 44.69 | 43.88 | 0.34% | 48,100 |
| Oct 15, 2025 | 44.58 | 44.66 | 44.51 | 44.54 | 43.73 | -0.01% | 55,448 |
| Oct 14, 2025 | 44.47 | 44.56 | 44.42 | 44.54 | 43.74 | 0.17% | 100,186 |