WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
49.17
-0.06 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
49.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.21 | 49.24 | 49.21 | 49.21 | - | -0.05% | - |
| Dec 4, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.12% | 5 |
| Dec 3, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.26% | 277 |
| Dec 2, 2025 | 49.24 | 49.29 | 49.16 | 49.16 | 49.16 | -0.06% | 469,161 |
| Dec 1, 2025 | 49.20 | 49.20 | 49.19 | 49.19 | 49.19 | -0.39% | 331 |
| Nov 28, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.13% | 21 |
| Nov 26, 2025 | 49.35 | 49.45 | 49.35 | 49.45 | 49.45 | 0.17% | 159 |
| Nov 25, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.18% | 53 |
| Nov 24, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.20% | 10 |
| Nov 21, 2025 | 49.38 | 49.38 | 49.37 | 49.37 | 49.16 | 0.19% | 203 |
| Nov 20, 2025 | 49.29 | 49.29 | 49.28 | 49.28 | 49.06 | 0.14% | 737 |
| Nov 19, 2025 | 49.27 | 49.27 | 49.21 | 49.21 | 48.99 | -0.03% | 620 |
| Nov 18, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.01 | 0.07% | 114 |
| Nov 17, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 48.97 | 0.01% | 12 |
| Nov 14, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.96 | -0.13% | 139 |
| Nov 13, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | -0.26% | 5 |
| Nov 12, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.16 | -0.17% | 15 |
| Nov 11, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.24 | 0.33% | 12 |
| Nov 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.08 | 0.04% | 13 |
| Nov 7, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.06 | -0.07% | 10 |
| Nov 6, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | 0.34% | 32 |
| Nov 5, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.93 | -0.25% | 17 |
| Nov 4, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.05 | 0.06% | 269 |
| Nov 3, 2025 | 49.25 | 49.25 | 49.24 | 49.24 | 49.02 | -0.16% | 30,688 |
| Oct 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.10 | -0.10% | 27,781 |
| Oct 30, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.15 | -0.22% | 39 |
| Oct 29, 2025 | 49.63 | 49.63 | 49.47 | 49.47 | 49.26 | -0.43% | 2,066 |
| Oct 28, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.47 | -0.36% | 13 |
| Oct 27, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.44 | 0.12% | 12 |
| Oct 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.39 | 0.13% | 28 |
| Oct 23, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.32 | -0.15% | 10 |
| Oct 22, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.40 | -0.01% | 34 |
| Oct 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.40 | 0.10% | 20 |
| Oct 20, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.35 | 0.16% | 10 |
| Oct 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.28 | -0.08% | 43 |
| Oct 16, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.31 | 0.28% | 10 |
| Oct 15, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.18 | 0.03% | 11 |
| Oct 14, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.16 | 0.17% | 6 |
| Oct 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | 0.17% | 14 |
| Oct 10, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.00 | 0.33% | 12 |
| Oct 9, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.84 | -0.12% | 12 |
| Oct 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.90 | 0.01% | 9 |
| Oct 7, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 48.89 | 0.15% | 13 |
| Oct 6, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.82 | -0.20% | 11 |
| Oct 3, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 48.92 | -0.12% | 18 |
| Oct 2, 2025 | 49.42 | 49.42 | 49.39 | 49.39 | 48.98 | 0.13% | 234 |
| Oct 1, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.91 | 0.26% | 12 |
| Sep 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | -0.07% | 15 |
| Sep 29, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.82 | 0.22% | 149 |
| Sep 26, 2025 | 49.11 | 49.15 | 49.11 | 49.13 | 48.71 | 0.03% | 2,197 |
| Sep 25, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.70 | -0.57% | 12 |
| Sep 24, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 48.78 | -0.14% | 11 |
| Sep 23, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 48.85 | 0.12% | 10 |
| Sep 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.79 | -0.07% | 13 |
| Sep 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 48.83 | -0.05% | 10 |
| Sep 18, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 48.85 | -0.20% | 12 |
| Sep 17, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 48.95 | -0.18% | 22 |
| Sep 16, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.04 | 0.05% | 14 |
| Sep 15, 2025 | 49.59 | 49.62 | 49.59 | 49.62 | 49.02 | 0.18% | 4,115 |
| Sep 12, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 48.93 | -0.15% | 15 |
| Sep 11, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.00 | 0.20% | 668 |
| Sep 10, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.90 | 0.25% | 11 |
| Sep 9, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 48.78 | -0.13% | 6 |
| Sep 8, 2025 | 49.40 | 49.45 | 49.40 | 49.45 | 48.84 | 0.27% | 382 |
| Sep 5, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.71 | 0.53% | 10 |
| Sep 4, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.46 | 0.36% | 13 |
| Sep 3, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.28 | 0.36% | 11 |
| Sep 2, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.11 | -0.25% | 99 |
| Aug 29, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.23 | -0.13% | 45 |
| Aug 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.29 | 0.16% | 24 |
| Aug 27, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.21 | 0.05% | 53 |
| Aug 26, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.19 | -0.36% | 10 |
| Aug 25, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.16 | -0.08% | 85 |
| Aug 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.20 | 0.52% | 10 |
| Aug 21, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 47.95 | -0.22% | 168 |
| Aug 20, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.06 | 0.03% | 13 |
| Aug 19, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.04 | 0.18% | 13 |
| Aug 18, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 47.96 | -0.09% | 126 |
| Aug 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.00 | -0.13% | 116 |
| Aug 14, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.06 | -0.27% | 19 |
| Aug 13, 2025 | 48.94 | 48.99 | 48.94 | 48.99 | 48.19 | 0.38% | 112 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.00 | -0.05% | 109 |
| Aug 11, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.03 | 0.04% | 92 |
| Aug 8, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.01 | -0.08% | 1,273 |
| Aug 7, 2025 | 48.89 | 48.89 | 48.84 | 48.84 | 48.05 | -0.06% | 114 |
| Aug 6, 2025 | 48.92 | 48.92 | 48.88 | 48.88 | 48.08 | -0.03% | 953,541 |
| Aug 5, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.09 | 0.04% | 11 |
| Aug 4, 2025 | 48.78 | 48.87 | 48.78 | 48.87 | 48.07 | 0.11% | 357 |
| Aug 1, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.02 | 0.72% | 35 |
| Jul 31, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 47.68 | 0.01% | 69 |
| Jul 30, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 47.68 | -0.16% | 62 |
| Jul 29, 2025 | 48.49 | 48.57 | 48.49 | 48.55 | 47.75 | 0.50% | 899,039 |
| Jul 28, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 47.52 | -0.57% | 12 |
| Jul 25, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 47.59 | 0.17% | 14 |
| Jul 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.50 | -0.08% | 32 |
| Jul 23, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 47.54 | -0.17% | 5 |
| Jul 22, 2025 | 48.66 | 48.66 | 48.62 | 48.62 | 47.62 | 0.17% | 346 |
| Jul 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 47.54 | 0.31% | 46 |
| Jul 18, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.39 | 0.18% | 12 |
| Jul 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.31 | 0.05% | 39 |