WisdomTree Voya Yield Enhanced USD Universal Bond Fund ETF (UNIY)
NASDAQ: UNIY · Real-Time Price · USD
48.51
-0.12 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
48.51
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
UNIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.24% | 105 |
| Jun 26, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.28% | 62 |
| Jun 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.42% | 105 |
| Jun 24, 2025 | 48.60 | 48.71 | 48.60 | 48.69 | 48.50 | 0.29% | 144,922 |
| Jun 23, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.37 | 0.29% | 101 |
| Jun 20, 2025 | 48.31 | 48.42 | 48.31 | 48.42 | 48.23 | 0.10% | 1,133 |
| Jun 18, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.18 | 0.04% | 20 |
| Jun 17, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.16 | 0.28% | 3 |
| Jun 16, 2025 | 48.31 | 48.31 | 48.21 | 48.21 | 48.02 | -0.15% | 364 |
| Jun 13, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.10 | -0.35% | 4 |
| Jun 12, 2025 | 48.45 | 48.46 | 48.45 | 48.46 | 48.27 | 0.35% | 629 |
| Jun 11, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.10 | 0.29% | 9 |
| Jun 10, 2025 | 48.16 | 48.16 | 48.11 | 48.15 | 47.96 | 0.19% | 1,706 |
| Jun 9, 2025 | 48.07 | 48.07 | 48.06 | 48.06 | 47.87 | 0.15% | 38,972 |
| Jun 6, 2025 | 48.07 | 48.07 | 47.99 | 47.99 | 47.80 | -0.47% | 311 |
| Jun 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.02 | -0.17% | 5 |
| Jun 4, 2025 | 48.22 | 48.32 | 48.22 | 48.29 | 48.10 | 0.54% | 513 |
| Jun 3, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.84 | -0.02% | 8 |
| Jun 2, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.86 | -0.17% | 31 |
| May 30, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.94 | 0.16% | 14 |
| May 29, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.86 | 0.31% | 18 |
| May 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.72 | -0.16% | 44 |
| May 27, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.79 | 0.08% | 791,372 |
| May 23, 2025 | 47.96 | 47.96 | 47.94 | 47.94 | 47.56 | 0.15% | 216 |
| May 22, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.49 | 0.36% | 6 |
| May 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.32 | -0.75% | 17 |
| May 20, 2025 | 48.00 | 48.06 | 48.00 | 48.06 | 47.67 | -0.17% | 109 |
| May 19, 2025 | 48.06 | 48.18 | 48.06 | 48.14 | 47.75 | -0.15% | 867 |
| May 16, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 47.83 | 0.27% | 1,814 |
| May 15, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.70 | 0.51% | 19 |
| May 14, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.45 | -0.39% | 17 |
| May 13, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.64 | -0.12% | 93 |
| May 12, 2025 | 48.12 | 48.13 | 48.06 | 48.08 | 47.70 | -0.02% | 23,779 |
| May 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.71 | 0.05% | 2 |
| May 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.68 | -0.45% | 6 |
| May 7, 2025 | 48.29 | 48.39 | 48.28 | 48.29 | 47.90 | 0.22% | 27,599 |
| May 6, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.79 | 0.14% | 6 |
| May 5, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.72 | -0.17% | 9 |
| May 2, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 47.81 | -0.43% | 98 |
| May 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.01 | -0.25% | 9 |
| Apr 30, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.13 | -0.08% | 13 |
| Apr 29, 2025 | 48.46 | 48.56 | 48.46 | 48.56 | 48.17 | 0.48% | 120 |
| Apr 28, 2025 | 48.42 | 48.42 | 48.33 | 48.33 | 47.94 | -0.03% | 549,024 |
| Apr 25, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.96 | -0.03% | 16 |
| Apr 24, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.77 | 0.57% | 27 |
| Apr 23, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.50 | 0.23% | 21 |
| Apr 22, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.39 | 0.26% | 22 |
| Apr 21, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.26 | -0.77% | 341 |
| Apr 17, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.63 | 0.01% | 23 |
| Apr 16, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.63 | 0.25% | 2 |