WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.08
-0.01 (-0.02%)
At close: May 12, 2025, 4:00 PM
48.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.12 | 48.13 | 48.06 | 48.08 | 48.08 | -0.02% | 23,779 |
| May 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.05% | 2 |
| May 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.45% | 6 |
| May 7, 2025 | 48.29 | 48.39 | 48.28 | 48.29 | 48.29 | 0.22% | 27,599 |
| May 6, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.14% | 6 |
| May 5, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.17% | 9 |
| May 2, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.43% | 98 |
| May 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.25% | 9 |
| Apr 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.08% | 13 |
| Apr 29, 2025 | 48.46 | 48.56 | 48.46 | 48.56 | 48.56 | 0.48% | 120 |
| Apr 28, 2025 | 48.42 | 48.42 | 48.33 | 48.33 | 48.33 | -0.03% | 549,024 |
| Apr 25, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.03% | 16 |
| Apr 24, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.16 | 0.57% | 27 |
| Apr 23, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.88 | 0.23% | 21 |
| Apr 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.77 | 0.26% | 22 |
| Apr 21, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.65 | -0.77% | 341 |
| Apr 17, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.02 | 0.01% | 23 |
| Apr 16, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.01 | 0.25% | 2 |
| Apr 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.89 | 0.39% | 5 |
| Apr 14, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.71 | 0.27% | 737,337 |
| Apr 11, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.58 | 0.14% | 22 |
| Apr 10, 2025 | 47.93 | 47.93 | 47.71 | 47.71 | 47.51 | -0.84% | 102 |
| Apr 9, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.91 | 0.43% | 18 |
| Apr 8, 2025 | 48.15 | 48.15 | 47.91 | 47.91 | 47.71 | -0.59% | 107 |
| Apr 7, 2025 | 48.37 | 48.37 | 48.19 | 48.19 | 47.99 | -1.31% | 132 |
| Apr 4, 2025 | 49.12 | 49.12 | 48.84 | 48.84 | 48.63 | -0.08% | 385 |
| Apr 3, 2025 | 48.90 | 48.90 | 48.87 | 48.87 | 48.67 | 0.31% | 183 |
| Apr 2, 2025 | 48.77 | 48.81 | 48.72 | 48.72 | 48.51 | -0.03% | 585 |
| Apr 1, 2025 | 48.77 | 48.77 | 48.74 | 48.74 | 48.53 | 0.34% | 160 |
| Mar 31, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.37 | 0.14% | 8 |
| Mar 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.30 | 0.51% | 12 |
| Mar 27, 2025 | 48.25 | 48.26 | 48.25 | 48.26 | 48.05 | -0.16% | 4,461 |
| Mar 26, 2025 | 48.32 | 48.34 | 48.32 | 48.33 | 48.13 | -0.65% | 369,807 |
| Mar 25, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.23 | 0.06% | 2 |
| Mar 24, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.20 | -0.36% | 10 |
| Mar 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.37 | -0.02% | 3 |
| Mar 20, 2025 | 48.89 | 48.89 | 48.81 | 48.81 | 48.38 | 0.03% | 104 |
| Mar 19, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.37 | 0.26% | 25 |
| Mar 18, 2025 | 48.70 | 48.70 | 48.66 | 48.66 | 48.24 | 0.16% | 359 |
| Mar 17, 2025 | 48.66 | 48.66 | 48.59 | 48.59 | 48.17 | 0.07% | 206 |
| Mar 14, 2025 | 48.55 | 48.60 | 48.55 | 48.55 | 48.13 | -0.07% | 1,446 |
| Mar 13, 2025 | 48.46 | 48.61 | 48.46 | 48.59 | 48.17 | 0.13% | 205 |
| Mar 12, 2025 | 48.57 | 48.57 | 48.52 | 48.52 | 48.10 | -0.17% | 308 |
| Mar 11, 2025 | 48.80 | 48.80 | 48.61 | 48.61 | 48.19 | -0.36% | 209 |
| Mar 10, 2025 | 48.85 | 48.85 | 48.78 | 48.78 | 48.36 | 0.38% | 210 |
| Mar 7, 2025 | 48.75 | 48.75 | 48.60 | 48.60 | 48.18 | -0.20% | 108 |
| Mar 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.27 | -0.07% | 106 |
| Mar 5, 2025 | 48.82 | 48.86 | 48.73 | 48.73 | 48.30 | -0.31% | 514 |
| Mar 4, 2025 | 49.01 | 49.01 | 48.88 | 48.88 | 48.45 | -0.24% | 110 |
| Mar 3, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.57 | 0.26% | 11 |