WisdomTree Yield Enhanced U.S. Aggregate Bond Fund

AGGY
🏛️ usa →
44.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.07 44.15 44.04 44.08 0.1M
2025-09-25 44.06 44.20 43.97 44.06 0.1M
2025-09-24 44.33 44.34 44.25 44.27 0.1M
2025-09-23 44.36 44.39 44.31 44.39 0.1M
2025-09-22 44.35 44.36 44.29 44.31 0.1M
2025-09-19 44.37 44.39 44.33 44.38 0.1M
2025-09-18 44.36 44.43 44.33 44.39 0.1M
2025-09-17 44.65 44.70 44.48 44.50 0.1M
2025-09-16 44.59 44.63 44.55 44.59 0.2M
2025-09-15 44.55 44.62 44.55 44.60 0.1M
2025-09-12 44.48 44.52 44.41 44.49 0.1M
2025-09-11 44.46 44.59 44.46 44.55 0.1M
2025-09-10 44.39 44.49 44.37 44.43 0.1M
2025-09-09 44.34 44.37 44.25 44.32 0.1M
2025-09-08 44.35 44.42 44.33 44.40 0.1M
2025-09-05 44.23 44.28 44.21 44.23 0.1M
2025-09-04 43.89 43.96 43.84 43.96 0.1M
2025-09-03 43.64 43.84 43.64 43.78 0.1M
2025-09-02 43.63 43.63 43.54 43.60 0.1M
2025-08-29 43.71 43.74 43.68 43.72 0.5M
2025-08-28 43.71 43.79 43.68 43.77 0.1M
2025-08-27 43.58 43.72 43.56 43.72 0.1M
2025-08-26 43.63 43.69 43.58 43.62 0.1M
2025-08-25 43.85 43.90 43.82 43.84 0.1M
2025-08-22 43.71 43.94 43.71 43.89 0.1M
2025-08-21 43.72 43.72 43.60 43.66 0.1M
2025-08-20 43.69 43.81 43.69 43.76 0.1M
2025-08-19 43.69 43.73 43.68 43.72 0.0M
2025-08-18 43.69 43.71 43.60 43.64 0.0M
2025-08-15 43.74 43.76 43.66 43.69 0.0M
2025-08-14 43.82 43.82 43.72 43.74 0.0M
2025-08-13 43.83 43.89 43.83 43.87 0.1M
2025-08-12 43.63 43.70 43.59 43.68 0.0M
2025-08-11 43.67 43.72 43.66 43.68 0.0M
2025-08-08 43.68 43.68 43.63 43.64 0.1M
2025-08-07 43.78 43.82 43.72 43.75 0.0M
2025-08-06 43.71 43.79 43.58 43.77 0.1M
2025-08-05 43.70 43.88 43.70 43.76 0.1M
2025-08-04 43.76 43.77 43.69 43.76 0.1M
2025-08-01 43.63 43.72 43.58 43.72 0.0M
2025-07-31 43.41 43.47 43.34 43.36 0.1M
2025-07-30 43.34 43.43 43.31 43.34 0.1M
2025-07-29 43.28 43.46 43.28 43.46 0.0M
2025-07-28 43.26 43.26 43.20 43.22 0.1M
2025-07-25 43.40 43.50 43.37 43.46 0.3M
2025-07-24 43.32 43.44 43.32 43.39 0.2M
2025-07-23 43.45 43.47 43.41 43.42 0.1M
2025-07-22 43.44 43.53 43.44 43.52 0.0M
2025-07-21 43.45 43.50 43.41 43.43 0.1M
2025-07-18 43.32 43.32 43.25 43.28 0.1M
2025-07-17 43.19 43.26 43.17 43.19 0.0M
2025-07-16 43.18 43.24 43.08 43.16 0.1M
2025-07-15 43.29 43.29 43.09 43.10 0.1M
2025-07-14 43.20 43.27 43.18 43.23 0.1M
2025-07-11 43.29 43.31 43.24 43.26 0.1M
2025-07-10 43.43 43.46 43.36 43.45 0.0M
2025-07-09 43.32 43.45 43.31 43.43 0.0M
2025-07-08 43.21 43.25 43.19 43.25 0.1M
2025-07-07 43.39 43.42 43.27 43.31 0.1M
2025-07-03 43.49 43.54 43.46 43.50 0.0M
2025-07-02 43.53 43.59 43.49 43.59 0.1M
2025-07-01 43.65 43.67 43.56 43.64 0.1M
2025-06-30 43.55 43.66 43.51 43.63 0.1M
2025-06-27 43.44 43.56 43.41 43.43 0.1M
2025-06-26 43.44 43.52 43.39 43.52 0.0M
2025-06-25 43.33 43.40 43.29 43.39 0.1M
2025-06-24 43.35 43.58 43.35 43.58 0.1M
2025-06-23 43.37 43.49 43.36 43.40 0.1M
2025-06-20 43.19 43.35 43.17 43.31 0.1M
2025-06-18 43.29 43.36 43.21 43.27 0.0M
2025-06-17 43.20 43.26 43.13 43.24 0.1M
2025-06-16 43.19 43.25 43.09 43.09 0.1M
2025-06-13 43.25 43.27 43.10 43.19 0.1M
2025-06-12 43.30 43.37 43.27 43.37 0.0M
2025-06-11 43.10 43.21 43.08 43.17 0.1M
2025-06-10 43.04 43.06 42.95 43.05 0.1M
2025-06-09 42.83 42.96 42.83 42.93 0.0M
2025-06-06 42.93 42.94 42.82 42.84 0.3M
2025-06-05 43.16 43.18 43.04 43.05 0.0M
2025-06-04 43.03 43.18 43.02 43.14 0.2M
2025-06-03 42.94 42.98 42.84 42.87 0.2M
2025-06-02 42.89 42.91 42.79 42.88 0.1M
2025-05-30 42.90 42.98 42.87 42.98 0.0M
2025-05-29 42.85 42.92 42.81 42.87 0.1M
2025-05-28 42.75 42.77 42.65 42.72 0.2M
2025-05-27 42.70 42.83 42.69 42.80 0.2M
2025-05-23 42.76 42.79 42.67 42.72 0.1M
2025-05-22 42.50 42.69 42.47 42.69 0.2M
2025-05-21 42.72 42.75 42.51 42.55 0.1M
2025-05-20 42.87 42.91 42.79 42.82 0.1M
2025-05-19 42.70 42.95 42.68 42.94 0.2M
2025-05-16 43.07 43.07 42.93 42.95 0.1M
2025-05-15 42.76 42.92 42.75 42.92 0.1M
2025-05-14 42.79 42.81 42.64 42.65 0.8M
2025-05-13 42.84 42.87 42.75 42.79 0.1M
2025-05-12 42.85 42.90 42.81 42.81 0.1M
2025-05-09 42.95 43.01 42.90 42.91 0.0M
2025-05-08 43.11 43.12 42.90 42.90 0.0M
2025-05-07 43.08 43.13 43.06 43.09 0.1M
2025-05-06 42.88 43.02 42.85 43.00 0.1M
2025-05-05 42.95 42.95 42.85 42.92 0.0M
2025-05-02 43.02 43.05 42.94 42.98 0.1M
2025-05-01 43.32 43.32 43.09 43.15 0.1M
2025-04-30 43.28 43.35 43.22 43.26 0.1M
2025-04-29 43.22 43.36 43.22 43.35 0.1M
2025-04-28 43.11 43.28 43.11 43.25 0.1M
2025-04-25 43.10 43.17 43.06 43.15 0.1M
2025-04-24 43.05 43.15 43.02 43.13 0.0M
2025-04-23 43.18 43.23 42.85 42.86 0.0M
2025-04-22 42.84 42.84 42.72 42.75 0.1M
2025-04-21 42.83 42.85 42.64 42.64 0.1M
2025-04-17 43.04 43.05 42.90 42.95 0.1M
2025-04-16 42.92 43.02 42.85 42.98 0.1M
2025-04-15 42.75 42.94 42.75 42.88 0.1M
2025-04-14 42.72 42.79 42.62 42.72 0.1M
2025-04-11 42.34 42.55 42.10 42.51 0.1M
2025-04-10 42.94 42.94 42.52 42.53 0.2M
2025-04-09 42.42 43.37 42.25 43.23 1.1M
2025-04-08 43.02 43.13 42.68 42.72 0.1M
2025-04-07 43.47 43.52 43.00 43.00 0.1M
2025-04-04 43.82 43.94 43.66 43.69 0.1M
2025-04-03 43.75 43.83 43.66 43.70 0.1M
2025-04-02 43.67 43.67 43.43 43.59 0.1M
2025-04-01 43.50 43.62 43.50 43.55 0.1M
2025-03-31 43.44 43.45 43.30 43.43 0.1M
2025-03-28 43.26 43.34 43.23 43.32 0.1M
2025-03-27 43.08 43.10 43.04 43.09 0.1M
2025-03-26 43.22 43.22 43.11 43.13 0.1M
2025-03-25 43.39 43.48 43.37 43.43 0.1M
2025-03-24 43.52 43.52 43.37 43.37 0.0M
2025-03-21 43.64 43.68 43.56 43.57 0.1M
2025-03-20 43.81 43.82 43.60 43.60 0.1M
2025-03-19 43.44 43.65 43.41 43.63 0.4M
2025-03-18 43.37 43.51 43.36 43.37 0.1M
2025-03-17 43.46 43.52 43.38 43.40 0.1M
2025-03-14 43.36 43.42 43.34 43.35 0.1M
2025-03-13 43.20 43.42 43.18 43.41 0.1M
2025-03-12 43.33 43.39 43.28 43.30 0.1M
2025-03-11 43.56 43.61 43.39 43.40 0.1M
2025-03-10 43.60 43.68 43.56 43.56 0.1M
2025-03-07 43.64 43.64 43.40 43.42 0.1M
2025-03-06 43.52 43.56 43.39 43.50 0.1M
2025-03-05 43.75 43.77 43.55 43.55 0.1M
2025-03-04 43.80 43.86 43.67 43.70 0.1M
2025-03-03 43.59 43.82 43.59 43.80 0.1M
2025-02-28 43.60 43.74 43.56 43.74 0.1M
2025-02-27 43.53 43.60 43.49 43.52 0.1M
2025-02-26 43.54 43.65 43.50 43.62 0.1M
2025-02-25 43.49 43.55 43.46 43.55 0.1M
2025-02-24 43.32 43.44 43.30 43.40 0.2M
2025-02-21 43.21 43.40 43.21 43.34 0.2M
2025-02-20 43.15 43.19 43.13 43.17 0.1M
2025-02-19 43.06 43.14 43.00 43.10 0.4M
2025-02-18 43.03 43.18 43.03 43.07 0.1M
2025-02-14 43.24 43.31 43.21 43.22 0.1M
2025-02-13 42.90 43.10 42.90 43.04 0.1M
2025-02-12 42.75 42.83 42.71 42.78 0.1M
2025-02-11 43.01 43.03 42.97 43.02 0.1M
2025-02-10 43.14 43.20 43.07 43.09 0.1M
2025-02-07 43.11 43.15 43.06 43.12 0.1M
2025-02-06 43.25 43.31 43.18 43.24 0.1M
2025-02-05 43.20 43.33 43.20 43.29 0.1M
2025-02-04 42.91 43.07 42.88 43.03 0.1M
2025-02-03 42.99 43.11 42.91 42.98 0.1M
2025-01-31 43.02 43.08 42.85 42.94 0.1M
2025-01-30 43.04 43.08 42.98 43.01 0.1M
2025-01-29 43.02 43.03 42.85 42.94 0.1M
2025-01-28 42.93 42.99 42.89 42.98 0.0M
2025-01-27 43.12 43.19 43.07 43.17 0.1M
2025-01-24 42.88 42.96 42.82 42.93 0.3M
2025-01-23 42.82 42.88 42.81 42.85 0.5M
2025-01-22 42.99 43.03 42.91 42.93 0.2M
2025-01-21 42.97 43.06 42.97 43.03 0.1M
2025-01-17 42.91 42.94 42.86 42.89 0.1M
2025-01-16 42.72 42.91 42.68 42.87 0.1M
2025-01-15 42.75 42.81 42.69 42.75 0.1M
2025-01-14 42.37 42.41 42.32 42.38 0.2M
2025-01-13 42.41 42.44 42.32 42.36 0.1M
2025-01-10 42.51 42.54 42.41 42.44 0.3M
2025-01-08 42.54 42.66 42.53 42.66 0.1M
2025-01-07 42.76 42.76 42.55 42.62 0.1M
2025-01-06 42.76 42.82 42.74 42.76 0.1M
2025-01-03 42.92 42.94 42.82 42.82 0.5M
2025-01-02 42.98 43.01 42.82 42.90 0.4M