WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.36
-0.01 (-0.04%)
Mar 28, 2025, 4:00 PM EDT - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.42 | 22.42 | 22.28 | 22.36 | 22.36 | -0.04% | 7,525 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.27 | 22.37 | 22.37 | 0.22% | 31,383 |
| Mar 26, 2025 | 22.26 | 22.36 | 22.26 | 22.32 | 22.32 | -0.31% | 49,890 |
| Mar 25, 2025 | 22.38 | 22.44 | 22.37 | 22.39 | 22.32 | -0.04% | 13,437 |
| Mar 24, 2025 | 22.32 | 22.45 | 22.32 | 22.40 | 22.33 | 0.36% | 51,135 |
| Mar 21, 2025 | 22.29 | 22.47 | 22.29 | 22.32 | 22.25 | -0.62% | 47,575 |
| Mar 20, 2025 | 22.40 | 22.50 | 22.38 | 22.46 | 22.39 | -0.04% | 240,611 |
| Mar 19, 2025 | 22.50 | 22.56 | 22.36 | 22.47 | 22.40 | -0.04% | 455,095 |
| Mar 18, 2025 | 22.41 | 22.50 | 22.34 | 22.48 | 22.41 | 0.63% | 53,295 |
| Mar 17, 2025 | 22.30 | 22.45 | 22.30 | 22.34 | 22.27 | 0.04% | 32,630 |
| Mar 14, 2025 | 22.17 | 22.44 | 22.17 | 22.33 | 22.26 | - | 19,532 |
| Mar 13, 2025 | 22.28 | 22.37 | 22.28 | 22.33 | 22.26 | -0.36% | 26,281 |
| Mar 12, 2025 | 22.36 | 22.41 | 22.31 | 22.41 | 22.34 | 0.34% | 40,881 |
| Mar 11, 2025 | 22.45 | 22.45 | 22.30 | 22.34 | 22.26 | -0.42% | 16,377 |
| Mar 10, 2025 | 22.42 | 22.44 | 22.24 | 22.43 | 22.36 | 0.36% | 142,105 |
| Mar 7, 2025 | 22.32 | 22.45 | 22.31 | 22.35 | 22.28 | 0.13% | 9,284 |
| Mar 6, 2025 | 22.46 | 22.46 | 22.32 | 22.32 | 22.25 | -0.49% | 9,683 |
| Mar 5, 2025 | 22.53 | 22.53 | 22.35 | 22.43 | 22.36 | 0.03% | 56,305 |
| Mar 4, 2025 | 22.45 | 22.47 | 22.41 | 22.42 | 22.35 | -0.43% | 13,896 |
| Mar 3, 2025 | 22.58 | 22.58 | 22.40 | 22.52 | 22.45 | 0.18% | 97,543 |
| Feb 28, 2025 | 22.44 | 22.49 | 22.39 | 22.48 | 22.41 | 0.18% | 10,704 |
| Feb 27, 2025 | 22.63 | 22.63 | 22.37 | 22.44 | 22.37 | -0.02% | 51,457 |
| Feb 26, 2025 | 22.41 | 22.53 | 22.41 | 22.45 | 22.37 | 0.11% | 28,091 |
| Feb 25, 2025 | 22.25 | 22.50 | 22.25 | 22.42 | 22.35 | -0.27% | 36,355 |
| Feb 24, 2025 | 22.44 | 22.61 | 22.44 | 22.48 | 22.33 | -0.35% | 188,077 |
| Feb 21, 2025 | 22.50 | 22.63 | 22.49 | 22.56 | 22.41 | 0.13% | 64,778 |
| Feb 20, 2025 | 22.49 | 22.57 | 22.49 | 22.53 | 22.38 | 0.07% | 53,530 |
| Feb 19, 2025 | 22.47 | 22.54 | 22.47 | 22.52 | 22.37 | 0.24% | 15,849 |
| Feb 18, 2025 | 22.57 | 22.59 | 22.46 | 22.46 | 22.31 | -0.33% | 21,812 |
| Feb 14, 2025 | 22.53 | 22.62 | 22.50 | 22.54 | 22.39 | 0.02% | 15,945 |
| Feb 13, 2025 | 22.48 | 22.62 | 22.48 | 22.53 | 22.38 | 0.09% | 25,908 |
| Feb 12, 2025 | 22.55 | 22.69 | 22.51 | 22.51 | 22.36 | 0.09% | 12,347 |
| Feb 11, 2025 | 22.60 | 22.70 | 22.48 | 22.49 | 22.34 | -0.35% | 32,608 |
| Feb 10, 2025 | 22.48 | 22.58 | 22.47 | 22.57 | 22.42 | 0.45% | 67,456 |
| Feb 7, 2025 | 22.50 | 22.51 | 22.47 | 22.47 | 22.32 | -0.09% | 11,804 |
| Feb 6, 2025 | 22.45 | 22.50 | 22.45 | 22.49 | 22.34 | -0.04% | 50,035 |
| Feb 5, 2025 | 22.51 | 22.52 | 22.43 | 22.50 | 22.35 | 0.04% | 13,701 |
| Feb 4, 2025 | 22.59 | 22.59 | 22.45 | 22.49 | 22.34 | 0.18% | 18,473 |
| Feb 3, 2025 | 22.45 | 22.49 | 22.41 | 22.45 | 22.30 | -0.04% | 143,056 |
| Jan 31, 2025 | 22.38 | 22.47 | 22.38 | 22.46 | 22.31 | - | 34,466 |
| Jan 30, 2025 | 22.54 | 22.54 | 22.42 | 22.46 | 22.31 | 0.02% | 35,079 |
| Jan 29, 2025 | 22.44 | 22.47 | 22.43 | 22.46 | 22.31 | 0.02% | 187,592 |
| Jan 28, 2025 | 22.39 | 22.49 | 22.38 | 22.45 | 22.30 | -0.18% | 23,439 |
| Jan 27, 2025 | 22.82 | 22.82 | 22.45 | 22.49 | 22.27 | -0.53% | 217,526 |
| Jan 24, 2025 | 22.75 | 22.75 | 22.54 | 22.61 | 22.38 | 0.36% | 72,555 |
| Jan 23, 2025 | 22.50 | 22.68 | 22.50 | 22.53 | 22.31 | - | 45,193 |
| Jan 22, 2025 | 22.55 | 22.69 | 22.53 | 22.53 | 22.31 | -0.09% | 42,390 |
| Jan 21, 2025 | 22.64 | 22.64 | 22.45 | 22.55 | 22.33 | 0.45% | 107,925 |
| Jan 17, 2025 | 22.59 | 22.62 | 22.45 | 22.45 | 22.23 | -0.62% | 31,908 |
| Jan 16, 2025 | 22.63 | 22.63 | 22.44 | 22.59 | 22.37 | 0.11% | 138,456 |