WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.30
-0.02 (-0.08%)
Jul 11, 2025, 10:21 AM - Market open

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 22.34 22.34 22.31 22.32 22.32 -0.09% 11,706
Jul 9, 2025 22.33 22.38 22.32 22.34 22.34 -0.36% 9,676
Jul 8, 2025 22.40 22.45 22.32 22.42 22.42 0.45% 8,732
Jul 7, 2025 22.29 22.47 22.29 22.32 22.32 -0.07% 10,745
Jul 3, 2025 22.30 22.37 22.28 22.34 22.34 0.11% 6,199
Jul 2, 2025 22.25 22.37 22.25 22.31 22.31 -0.27% 9,017
Jul 1, 2025 22.25 22.37 22.22 22.37 22.37 0.63% 101,042
Jun 30, 2025 22.21 22.32 22.21 22.23 22.23 - 15,481
Jun 27, 2025 22.37 22.37 22.23 22.23 22.23 0.09% 14,962
Jun 26, 2025 22.25 22.29 22.21 22.21 22.21 -0.27% 457,027
Jun 25, 2025 22.36 22.36 22.23 22.27 22.27 -0.09% 12,273
Jun 24, 2025 22.38 22.42 22.27 22.29 22.22 -0.18% 13,868
Jun 23, 2025 22.36 22.42 22.29 22.33 22.26 -0.08% 39,778
Jun 20, 2025 22.32 22.41 22.32 22.35 22.27 0.08% 29,787
Jun 18, 2025 22.36 22.38 22.31 22.33 22.26 - 9,723
Jun 17, 2025 22.34 22.43 22.30 22.33 22.26 -0.09% 17,845
Jun 16, 2025 22.33 22.44 22.32 22.35 22.28 0.09% 13,304
Jun 13, 2025 22.38 22.38 22.31 22.33 22.26 - 17,230
Jun 12, 2025 22.47 22.48 22.29 22.33 22.26 -0.67% 25,631
Jun 11, 2025 22.48 22.49 22.32 22.48 22.41 0.72% 28,178
Jun 10, 2025 22.28 22.47 22.26 22.32 22.25 0.04% 19,623
Jun 9, 2025 22.29 22.40 22.29 22.31 22.24 -0.09% 15,584
Jun 6, 2025 22.27 22.40 22.27 22.33 22.26 - 2,879
Jun 5, 2025 22.40 22.41 22.26 22.33 22.26 -0.22% 49,584
Jun 4, 2025 22.40 22.41 22.25 22.38 22.31 0.04% 13,473
Jun 3, 2025 22.23 22.39 22.23 22.37 22.30 -0.04% 8,823
Jun 2, 2025 22.31 22.42 22.22 22.38 22.31 0.04% 55,441
May 30, 2025 22.20 22.38 22.20 22.37 22.30 0.81% 124,749
May 29, 2025 22.26 22.35 22.16 22.19 22.12 -0.45% 38,603
May 28, 2025 22.15 22.32 22.14 22.29 22.22 0.68% 12,990
May 27, 2025 22.31 22.31 22.11 22.14 22.07 -0.98% 6,333
May 23, 2025 22.16 22.40 22.16 22.36 22.21 - 36,833
May 22, 2025 22.23 22.39 22.21 22.36 22.21 0.22% 74,721
May 21, 2025 22.25 22.34 22.22 22.31 22.16 -0.09% 29,447
May 20, 2025 22.34 22.35 22.25 22.33 22.18 0.07% 29,965
May 19, 2025 22.23 22.36 22.21 22.32 22.16 0.20% 106,291
May 16, 2025 22.30 22.34 22.21 22.27 22.12 -0.31% 66,357
May 15, 2025 22.21 22.35 22.20 22.34 22.19 -0.04% 10,863
May 14, 2025 22.18 22.35 22.16 22.35 22.20 - 677,665
May 13, 2025 22.20 22.35 22.19 22.35 22.20 0.13% 5,304
May 12, 2025 22.24 22.32 22.15 22.32 22.17 0.27% 12,699
May 9, 2025 22.14 22.26 22.11 22.26 22.11 - 18,476
May 8, 2025 22.18 22.26 22.10 22.26 22.11 0.09% 144,289
May 7, 2025 22.18 22.27 22.08 22.24 22.09 0.29% 32,387
May 6, 2025 22.12 22.25 22.10 22.18 22.02 0.11% 16,772
May 5, 2025 22.14 22.26 22.10 22.15 22.00 0.18% 62,590
May 2, 2025 22.10 22.27 22.08 22.11 21.96 - 9,837
May 1, 2025 22.22 22.24 22.07 22.11 21.96 -0.05% 26,778
Apr 30, 2025 22.11 22.27 22.05 22.12 21.97 -0.45% 41,623
Apr 29, 2025 22.19 22.31 22.11 22.22 22.07 -0.09% 34,984