MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGGA — EA Series Trust EA Astoria Beacon Dynamic Core US Fixed Income ETF
NasdaqEA Series Trust EA Astoria Beacon Dynamic Core US Fixed Income ETF
$24.44
+0.07(+0.28%)
- O
- 24.34
- H
- 24.44
- L
- 24.34
- V
- 6.32K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.44
Period Return-1.96%
Period High$25.73
Period Low$24.34
Avg Daily Volume18.3K
Total Trading Days357
AGGA — Historical OHLCV Price & Volume Table
May 1, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.34 | $24.44 | $24.34 | $24.44 | +$0.07 | +0.28% | 6,317 | $24.38 | $24.34 $24.44 |
| Sep 30, 2026 | $24.41 | $24.42 | $24.37 | $24.37 | $-0.03 | -0.13% | 25,904 | $24.41 | $24.37 $24.42 |
| Sep 29, 2026 | $24.39 | $24.40 | $24.36 | $24.40 | $-0.01 | -0.04% | 135,756 | $24.36 | $24.36 $24.40 |
| Sep 28, 2026 | $24.55 | $24.55 | $24.42 | $24.42 | $-0.09 | -0.35% | 2,433 | $24.43 | $24.42 $24.55 |
| Sep 25, 2026 | $24.46 | $24.52 | $24.43 | $24.50 | +$0.02 | +0.09% | 4,379 | $24.48 | $24.43 $24.52 |
| Sep 24, 2026 | $24.53 | $24.53 | $24.46 | $24.48 | $-0.06 | -0.25% | 2,454 | $24.49 | $24.46 $24.53 |
| Sep 23, 2026 | $24.58 | $24.59 | $24.54 | $24.54 | $-0.14 | -0.58% | 29,471 | $24.57 | $24.54 $24.59 |
| Sep 22, 2026 | $24.66 | $24.71 | $24.66 | $24.68 | $-0.01 | -0.05% | 21,341 | $24.67 | $24.66 $24.71 |
| Sep 21, 2026 | $24.65 | $24.70 | $24.65 | $24.70 | +$0.06 | +0.24% | 841 | $24.67 | $24.65 $24.70 |
| Sep 18, 2026 | $24.64 | $24.65 | $24.63 | $24.64 | $-0.07 | -0.27% | 14,920 | $24.64 | $24.63 $24.65 |
| Sep 17, 2026 | $24.67 | $24.72 | $24.66 | $24.70 | +$0.09 | +0.35% | 8,458 | $24.68 | $24.66 $24.72 |
| Sep 16, 2026 | $24.65 | $24.66 | $24.62 | $24.62 | +$0.01 | +0.03% | 2,733 | $24.64 | $24.62 $24.66 |
| Sep 15, 2026 | $24.60 | $24.63 | $24.59 | $24.61 | $-0.02 | -0.10% | 14,986 | $24.61 | $24.59 $24.63 |
| Sep 14, 2026 | $24.63 | $24.66 | $24.62 | $24.63 | $-0.01 | -0.04% | 2,991 | $24.65 | $24.62 $24.66 |
| Sep 11, 2026 | $24.69 | $24.70 | $24.63 | $24.65 | $-0.02 | -0.08% | 15,516 | $24.67 | $24.63 $24.70 |
| Sep 10, 2026 | $24.70 | $24.71 | $24.64 | $24.67 | $-0.11 | -0.43% | 30,813 | $24.69 | $24.64 $24.71 |
| Sep 9, 2026 | $24.80 | $24.80 | $24.75 | $24.77 | $-0.02 | -0.10% | 23,401 | $24.76 | $24.75 $24.80 |
| Sep 8, 2026 | $24.80 | $24.81 | $24.79 | $24.80 | $-0.10 | -0.40% | 20,572 | $24.79 | $24.79 $24.81 |
| Sep 4, 2026 | $24.90 | $24.91 | $24.90 | $24.90 | $-0.01 | -0.04% | 13,665 | $24.91 | $24.90 $24.91 |
| Sep 3, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | +$0.03 | +0.13% | 10,320 | $24.90 | $24.90 $24.91 |
| Sep 2, 2026 | $24.88 | $24.89 | $24.85 | $24.87 | +$0.01 | +0.05% | 5,431 | $24.86 | $24.85 $24.89 |
| Sep 1, 2026 | $24.89 | $24.89 | $24.86 | $24.86 | $-0.06 | -0.22% | 9,419 | $24.86 | $24.86 $24.89 |
| Aug 31, 2026 | $24.90 | $24.92 | $24.90 | $24.92 | +$0.00 | +0.00% | 2,499 | $24.91 | $24.90 $24.92 |
| Aug 28, 2026 | $24.98 | $24.98 | $24.91 | $24.92 | $-0.04 | -0.16% | 16,431 | $24.92 | $24.91 $24.98 |
| Aug 27, 2026 | $24.96 | $24.98 | $24.96 | $24.96 | $-0.00 | -0.01% | 4,287 | $24.97 | $24.96 $24.98 |
| Aug 26, 2026 | $24.97 | $24.97 | $24.94 | $24.96 | $-0.03 | -0.11% | 6,933 | $24.97 | $24.94 $24.97 |
| Aug 25, 2026 | $24.98 | $24.99 | $24.83 | $24.99 | +$0.06 | +0.22% | 23,446 | $24.97 | $24.83 $24.99 |
| Aug 24, 2026 | $24.93 | $25.00 | $24.90 | $24.93 | +$0.05 | +0.18% | 21,463 | $24.94 | $24.90 $25.00 |
| Aug 21, 2026 | $24.92 | $24.92 | $24.87 | $24.89 | $-0.02 | -0.06% | 7,506 | $24.88 | $24.87 $24.92 |
| Aug 20, 2026 | $24.92 | $25.10 | $24.90 | $24.90 | $-0.03 | -0.12% | 12,977 | $24.92 | $24.90 $25.10 |