WisdomTree Yield Enhanced U.S. Aggregate Bond Fund (AGGY)

AGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.44	43.56	43.41	43.43	43.43	-0.21%	94,365
Jun 26, 2025	43.44	43.52	43.39	43.52	43.52	0.29%	44,568
Jun 25, 2025	43.33	43.40	43.29	43.39	43.39	-0.43%	64,249
Jun 24, 2025	43.35	43.58	43.35	43.58	43.43	0.41%	73,387
Jun 23, 2025	43.37	43.49	43.36	43.40	43.25	0.21%	52,906
Jun 20, 2025	43.19	43.35	43.17	43.31	43.16	0.09%	54,775
Jun 18, 2025	43.29	43.36	43.21	43.27	43.12	0.07%	36,349
Jun 17, 2025	43.20	43.26	43.13	43.24	43.09	0.35%	55,710
Jun 16, 2025	43.19	43.25	43.09	43.09	42.94	-0.23%	59,308
Jun 13, 2025	43.25	43.27	43.10	43.19	43.04	-0.42%	73,686
Jun 12, 2025	43.30	43.37	43.27	43.37	43.22	0.46%	38,800
Jun 11, 2025	43.10	43.21	43.08	43.17	43.02	0.28%	51,782
Jun 10, 2025	43.04	43.06	42.95	43.05	42.90	0.29%	102,630
Jun 9, 2025	42.83	42.96	42.83	42.93	42.78	0.20%	35,288
Jun 6, 2025	42.93	42.94	42.82	42.84	42.69	-0.48%	282,911
Jun 5, 2025	43.16	43.18	43.04	43.05	42.90	-0.22%	42,106
Jun 4, 2025	43.03	43.18	43.02	43.14	42.99	0.63%	170,973
Jun 3, 2025	42.94	42.98	42.84	42.87	42.72	-0.02%	221,883
Jun 2, 2025	42.89	42.91	42.79	42.88	42.73	-0.23%	111,942
May 30, 2025	42.90	42.98	42.87	42.98	42.83	0.26%	49,799
May 29, 2025	42.85	42.92	42.81	42.87	42.72	0.35%	148,743
May 28, 2025	42.75	42.77	42.65	42.72	42.57	-0.19%	176,928
May 27, 2025	42.70	42.83	42.69	42.80	42.65	0.19%	169,085
May 23, 2025	42.76	42.79	42.67	42.72	42.40	0.07%	110,619
May 22, 2025	42.50	42.69	42.47	42.69	42.37	0.33%	188,042
May 21, 2025	42.72	42.75	42.51	42.55	42.23	-0.63%	109,126
May 20, 2025	42.87	42.91	42.79	42.82	42.50	-0.28%	101,452
May 19, 2025	42.70	42.95	42.68	42.94	42.62	-0.02%	244,562
May 16, 2025	43.07	43.07	42.93	42.95	42.63	0.07%	117,510
May 15, 2025	42.76	42.92	42.75	42.92	42.60	0.64%	112,569
May 14, 2025	42.79	42.81	42.64	42.65	42.33	-0.34%	769,910
May 13, 2025	42.84	42.87	42.75	42.79	42.47	-0.05%	99,107
May 12, 2025	42.85	42.90	42.81	42.81	42.49	-0.23%	91,830
May 9, 2025	42.95	43.01	42.90	42.91	42.59	0.02%	44,155
May 8, 2025	43.11	43.12	42.90	42.90	42.58	-0.44%	47,845
May 7, 2025	43.08	43.13	43.06	43.09	42.77	0.21%	51,183
May 6, 2025	42.88	43.02	42.85	43.00	42.68	0.19%	59,440
May 5, 2025	42.95	42.95	42.85	42.92	42.60	-0.14%	47,237
May 2, 2025	43.02	43.05	42.94	42.98	42.66	-0.39%	58,439
May 1, 2025	43.32	43.32	43.09	43.15	42.83	-0.25%	127,802
Apr 30, 2025	43.28	43.35	43.22	43.26	42.94	-0.21%	97,285
Apr 29, 2025	43.22	43.36	43.22	43.35	43.03	0.23%	73,320
Apr 28, 2025	43.11	43.28	43.11	43.25	42.93	0.23%	58,905
Apr 25, 2025	43.10	43.17	43.06	43.15	42.83	0.05%	88,852
Apr 24, 2025	43.05	43.15	43.02	43.13	42.65	0.63%	43,098
Apr 23, 2025	43.18	43.23	42.85	42.86	42.38	0.26%	29,747
Apr 22, 2025	42.84	42.84	42.72	42.75	42.27	0.26%	57,119
Apr 21, 2025	42.83	42.85	42.64	42.64	42.16	-0.72%	54,808
Apr 17, 2025	43.04	43.05	42.90	42.95	42.47	-0.07%	75,957
Apr 16, 2025	42.92	43.02	42.85	42.98	42.50	0.23%	76,613

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.