WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.86
-0.13 (-0.27%)
At close: Aug 14, 2025, 4:00 PM
48.86
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.94 | 48.99 | 48.94 | 48.99 | 48.99 | 0.38% | 112 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.05% | 109 |
| Aug 11, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.04% | 92 |
| Aug 8, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.08% | 1,273 |
| Aug 7, 2025 | 48.89 | 48.89 | 48.84 | 48.84 | 48.84 | -0.06% | 114 |
| Aug 6, 2025 | 48.92 | 48.92 | 48.88 | 48.88 | 48.88 | -0.03% | 953,541 |
| Aug 5, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.04% | 11 |
| Aug 4, 2025 | 48.78 | 48.87 | 48.78 | 48.87 | 48.87 | 0.11% | 357 |
| Aug 1, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.72% | 35 |
| Jul 31, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.01% | 69 |
| Jul 30, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.16% | 62 |
| Jul 29, 2025 | 48.49 | 48.57 | 48.49 | 48.55 | 48.55 | 0.50% | 899,039 |
| Jul 28, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.57% | 12 |
| Jul 25, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.38 | 0.17% | 14 |
| Jul 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.29 | -0.08% | 32 |
| Jul 23, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.33 | -0.17% | 5 |
| Jul 22, 2025 | 48.66 | 48.66 | 48.62 | 48.62 | 48.41 | 0.17% | 346 |
| Jul 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.33 | 0.31% | 46 |
| Jul 18, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.18 | 0.18% | 12 |
| Jul 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.09 | 0.05% | 39 |
| Jul 16, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.07 | 0.13% | 12 |
| Jul 15, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.00 | -0.28% | 8 |
| Jul 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.14 | -0.01% | 27 |
| Jul 11, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.14 | -0.40% | 17 |
| Jul 10, 2025 | 48.48 | 48.54 | 48.48 | 48.54 | 48.33 | 0.01% | 564 |
| Jul 9, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.33 | 0.42% | 9 |
| Jul 8, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.12 | -0.10% | 66 |
| Jul 7, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | -0.44% | 90 |
| Jul 3, 2025 | 48.63 | 48.63 | 48.59 | 48.59 | 48.39 | -0.11% | 262 |
| Jul 2, 2025 | 48.63 | 48.65 | 48.63 | 48.65 | 48.44 | -0.10% | 352 |
| Jul 1, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.49 | 0.05% | 22 |
| Jun 30, 2025 | 48.68 | 48.68 | 48.67 | 48.67 | 48.46 | 0.33% | 62,001 |
| Jun 27, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.31 | -0.24% | 105 |
| Jun 26, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.42 | 0.28% | 62 |
| Jun 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.29 | -0.42% | 105 |
| Jun 24, 2025 | 48.60 | 48.71 | 48.60 | 48.69 | 48.30 | 0.29% | 144,922 |
| Jun 23, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.16 | 0.29% | 101 |
| Jun 20, 2025 | 48.31 | 48.42 | 48.31 | 48.42 | 48.02 | 0.10% | 1,133 |
| Jun 18, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 47.97 | 0.04% | 20 |
| Jun 17, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.95 | 0.28% | 3 |
| Jun 16, 2025 | 48.31 | 48.31 | 48.21 | 48.21 | 47.82 | -0.15% | 364 |
| Jun 13, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 47.89 | -0.35% | 4 |
| Jun 12, 2025 | 48.45 | 48.46 | 48.45 | 48.46 | 48.06 | 0.35% | 629 |
| Jun 11, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 47.89 | 0.29% | 9 |
| Jun 10, 2025 | 48.16 | 48.16 | 48.11 | 48.15 | 47.75 | 0.19% | 1,706 |
| Jun 9, 2025 | 48.07 | 48.07 | 48.06 | 48.06 | 47.67 | 0.15% | 38,972 |
| Jun 6, 2025 | 48.07 | 48.07 | 47.99 | 47.99 | 47.60 | -0.47% | 311 |
| Jun 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 47.82 | -0.17% | 5 |
| Jun 4, 2025 | 48.22 | 48.32 | 48.22 | 48.29 | 47.90 | 0.54% | 513 |
| Jun 3, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.64 | -0.02% | 8 |