Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.2344.2344.1244.1644.16-0.15%43,266
Dec 4, 202544.2544.2544.1944.2244.22-0.21%50,547
Dec 3, 202544.2644.3844.2344.3144.310.21%47,600
Dec 2, 202544.1844.2444.1644.2244.220.09%70,294
Dec 1, 202544.2044.2144.1444.1844.18-0.47%82,617
Nov 28, 202544.4344.4344.3444.3944.39-0.11%23,428
Nov 26, 202544.3444.4544.3044.4444.440.24%31,512
Nov 25, 202544.2944.4144.2844.3444.340.18%60,651
Nov 24, 202544.2244.2744.1844.2644.26-0.08%61,785
Nov 21, 202544.3144.3144.2244.2944.120.21%43,692
Nov 20, 202544.2044.2544.1744.2044.030.16%46,892
Nov 19, 202544.2144.2144.1244.1343.96-0.05%45,420
Nov 18, 202544.1844.2144.1044.1543.980.07%50,442
Nov 17, 202544.1244.1844.1044.1243.950.03%57,046
Nov 14, 202544.2444.2444.0944.1043.93-0.18%65,260
Nov 13, 202544.2344.2744.1744.1844.01-0.35%70,201
Nov 12, 202544.3244.3744.3044.3444.17-0.08%53,472
Nov 11, 202544.3344.3744.2944.3744.200.34%28,100
Nov 10, 202544.2344.2444.1544.2244.050.04%49,775
Nov 7, 202544.2044.2844.2044.2044.03-0.12%38,656
Nov 6, 202544.2244.2644.2244.2544.080.41%31,562
Nov 5, 202544.1844.1844.0644.0743.90-0.35%37,730
Nov 4, 202544.1844.2744.1744.2344.060.10%89,022
Nov 3, 202544.2344.2344.1044.1844.01-0.18%71,293
Oct 31, 202544.3844.3844.2344.2644.09-0.18%32,803
Oct 30, 202544.2944.4044.2744.3444.17-0.27%44,308
Oct 29, 202544.6744.6744.4444.4644.29-0.48%47,436
Oct 28, 202544.6444.6844.6244.6844.50-0.32%34,365
Oct 27, 202544.7444.8444.6944.8244.490.16%95,031
Oct 24, 202544.7844.7844.7044.7544.420.13%45,260
Oct 23, 202544.7444.7644.6944.6944.36-0.21%46,905
Oct 22, 202544.7344.7944.7144.7844.450.03%46,821
Oct 21, 202544.7644.8144.7544.7744.440.16%56,374
Oct 20, 202544.6944.7144.6744.7044.370.14%19,799
Oct 17, 202544.6444.6644.5944.6444.31-0.12%127,389
Oct 16, 202544.5344.7044.5344.6944.360.34%48,100
Oct 15, 202544.5844.6644.5144.5444.21-0.01%55,448
Oct 14, 202544.4744.5644.4244.5444.210.17%100,186
Oct 13, 202544.3844.4844.3344.4744.140.19%33,526
Oct 10, 202544.3544.4144.3144.3844.050.36%36,094
Oct 9, 202544.2644.2644.2044.2243.89-0.14%118,707
Oct 8, 202544.3944.3944.2844.2943.960.08%239,833
Oct 7, 202544.2444.3444.2244.2543.920.08%57,031
Oct 6, 202544.2144.2944.2044.2243.89-0.24%103,323
Oct 3, 202544.3944.3944.3144.3243.99-0.11%62,038
Oct 2, 202544.3144.3944.2844.3744.040.18%129,893
Oct 1, 202544.2844.3244.2344.2943.960.05%217,337
Sep 30, 202544.2344.3044.1544.2743.940.19%104,568
Sep 29, 202544.1544.2244.1444.1943.860.24%62,694
Sep 26, 202544.0744.1544.0444.0843.750.05%57,241