Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.56
+0.03 (0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5022.6322.4922.5622.560.13%64,778
Feb 20, 202522.4922.5722.4922.5322.530.07%53,530
Feb 19, 202522.4722.5422.4722.5222.520.24%15,849
Feb 18, 202522.5722.5922.4622.4622.46-0.33%21,812
Feb 14, 202522.5322.6222.5022.5422.540.02%15,945
Feb 13, 202522.4822.6222.4822.5322.530.09%25,908
Feb 12, 202522.5522.6922.5122.5122.510.09%12,347
Feb 11, 202522.6022.7022.4822.4922.49-0.35%32,608
Feb 10, 202522.4822.5822.4722.5722.570.45%67,456
Feb 7, 202522.5022.5122.4722.4722.47-0.09%11,804
Feb 6, 202522.4522.5022.4522.4922.49-0.04%50,035
Feb 5, 202522.5122.5222.4322.5022.500.04%13,701
Feb 4, 202522.5922.5922.4522.4922.490.18%18,473
Feb 3, 202522.4522.4922.4122.4522.45-0.04%143,056
Jan 31, 202522.3822.4722.3822.4622.46-34,466
Jan 30, 202522.5422.5422.4222.4622.460.02%35,079
Jan 29, 202522.4422.4722.4322.4622.460.02%187,592
Jan 28, 202522.3922.4922.3822.4522.45-0.18%23,439
Jan 27, 202522.8222.8222.4522.4922.42-0.53%217,526
Jan 24, 202522.7522.7522.5422.6122.540.36%72,555
Jan 23, 202522.5022.6822.5022.5322.46-45,193
Jan 22, 202522.5522.6922.5322.5322.46-0.09%42,390
Jan 21, 202522.6422.6422.4522.5522.480.45%107,925
Jan 17, 202522.5922.6222.4522.4522.38-0.62%31,908
Jan 16, 202522.6322.6322.4422.5922.520.11%138,456
Jan 15, 202522.4922.5922.4922.5722.490.24%34,661
Jan 14, 202522.3522.6122.3522.5122.44-0.35%57,660
Jan 13, 202522.5622.6422.4122.5922.520.58%332,816
Jan 10, 202522.3922.5122.3622.4622.39-0.84%43,189
Jan 8, 202522.5022.7522.4422.6522.580.85%53,551
Jan 7, 202522.4822.4922.4422.4622.39-0.11%54,799
Jan 6, 202522.4322.5022.4322.4922.410.38%164,143
Jan 3, 202522.3822.4822.3822.4022.330.04%24,296
Jan 2, 202522.3722.4822.3722.3922.32-0.31%13,407
Dec 31, 202422.4222.5522.4222.4622.39-0.22%37,896
Dec 30, 202422.5722.5822.4022.5122.44-0.13%54,952
Dec 27, 202422.5422.6122.3822.5422.470.54%233,174
Dec 26, 202422.3422.4922.3422.4222.35-0.62%39,901
Dec 24, 202422.6722.6722.4622.5622.38-0.44%54,882
Dec 23, 202422.4422.6622.4422.6622.480.71%55,583
Dec 20, 202422.4922.5422.4422.5022.32-150,883
Dec 19, 202422.7522.7522.4822.5022.32-0.36%23,987
Dec 18, 202422.5622.6022.4822.5822.400.23%16,500
Dec 17, 202422.6322.6322.4922.5322.35-0.27%26,498
Dec 16, 202422.5022.5922.4522.5922.410.49%18,729
Dec 13, 202422.4222.5722.4222.4822.30-0.53%21,918
Dec 12, 202422.5522.6422.5122.6022.420.51%19,411
Dec 11, 202422.5122.5122.4622.4922.31-0.11%6,729
Dec 10, 202422.4722.6122.4722.5122.330.18%19,062
Dec 9, 202422.4422.6122.4422.4722.29-0.36%25,110
Dec 6, 202422.4922.6222.4422.5522.370.36%24,030
Dec 5, 202422.4122.5022.4122.4722.290.22%155,387
Dec 4, 202422.4222.5022.4022.4222.24-0.20%24,336
Dec 3, 202422.4322.4922.4222.4722.290.11%16,338
Dec 2, 202422.4322.4922.4222.4422.26-41,188
Nov 29, 202422.3722.4522.3722.4422.260.18%9,601
Nov 27, 202422.5822.5822.4022.4022.22-0.09%19,151
Nov 26, 202422.3922.5122.3922.4222.24-0.04%449,693
Nov 25, 202422.4122.4722.3822.4322.25-0.53%10,992
Nov 22, 202422.5322.6522.4822.5522.290.16%60,107
Nov 21, 202422.4622.5822.4422.5122.250.24%18,300
Nov 20, 202422.4722.4922.4122.4622.20-0.09%14,569
Nov 19, 202422.4322.5222.4222.4822.220.22%15,017
Nov 18, 202422.4622.5422.4222.4322.17-0.53%18,947
Nov 15, 202422.5522.5722.4222.5522.290.22%17,149
Nov 14, 202422.4322.5022.4322.5022.240.09%10,190
Nov 13, 202422.4922.5022.4422.4822.22-0.04%18,200
Nov 12, 202422.4922.5022.4522.4922.23-0.04%76,096
Nov 11, 202422.4222.5022.3822.5022.24-13,177
Nov 8, 202422.4922.5022.4322.5022.240.27%67,529
Nov 7, 202422.4622.4822.4122.4422.18-0.13%22,926
Nov 6, 202422.5622.5622.3922.4722.21-0.04%28,359
Nov 5, 202422.3822.4822.3522.4822.220.58%485,678
Nov 4, 202422.3422.4022.3322.3522.09-0.13%28,438
Nov 1, 202422.3522.4222.3222.3822.120.40%9,195
Oct 31, 202422.3322.3622.2822.2922.03-0.13%56,940
Oct 30, 202422.3422.4522.3122.3222.06-0.13%19,249
Oct 29, 202422.4722.4722.3022.3522.090.31%420,646
Oct 28, 202422.2522.3622.2522.2822.02-0.49%162,967
Oct 25, 202422.3322.4422.3322.3922.05-0.04%46,634
Oct 24, 202422.4422.5022.3722.4022.060.22%50,228
Oct 23, 202422.3322.4322.3122.3522.010.04%22,199
Oct 22, 202422.3122.4122.3122.3422.00-0.04%863,903
Oct 21, 202422.3522.4622.3422.3522.01-0.12%19,475
Oct 18, 202422.3522.4022.3522.3822.04-0.11%23,749
Oct 17, 202422.3522.4522.3522.4022.06-86,345
Oct 16, 202422.3522.4722.3522.4022.060.02%80,939
Oct 15, 202422.3622.5922.3522.4022.06-0.11%37,286
Oct 14, 202422.4822.8722.3722.4222.08-0.13%30,578
Oct 11, 202422.3522.4622.3522.4522.110.29%194,163
Oct 10, 202422.4022.4622.3822.3922.05-0.20%20,201
Oct 9, 202422.3922.4722.3822.4322.090.02%221,494
Oct 8, 202422.4322.4822.3722.4322.09-0.11%383,295
Oct 7, 202422.3622.5222.3622.4522.110.13%73,766
Oct 4, 202422.3722.4422.3722.4222.080.23%65,444
Oct 3, 202422.3622.4322.3122.3722.030.27%11,557
Oct 2, 202422.2922.4522.2922.3121.98-0.19%27,373
Oct 1, 202422.4222.4222.3122.3522.02-0.30%97,781
Sep 30, 202422.4422.4622.2822.4222.080.58%11,396
Sep 27, 202422.4022.4022.2822.2921.96-0.04%27,952