WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.47
+0.02 (0.09%)
Oct 31, 2025, 4:00 PM EDT - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.44 | 22.54 | 22.40 | 22.47 | 22.47 | 0.09% | 15,762 |
| Oct 30, 2025 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | -0.42% | 23,165 |
| Oct 29, 2025 | 22.67 | 22.67 | 22.50 | 22.55 | 22.55 | 0.24% | 3,545 |
| Oct 28, 2025 | 22.54 | 22.58 | 22.44 | 22.49 | 22.49 | -0.31% | 7,173 |
| Oct 27, 2025 | 22.52 | 22.66 | 22.52 | 22.56 | 22.47 | -0.17% | 5,565 |
| Oct 24, 2025 | 22.50 | 22.62 | 22.48 | 22.60 | 22.50 | 0.17% | 17,743 |
| Oct 23, 2025 | 22.56 | 22.57 | 22.50 | 22.56 | 22.47 | 0.16% | 2,735 |
| Oct 22, 2025 | 22.49 | 22.63 | 22.49 | 22.52 | 22.43 | 0.17% | 6,259 |
| Oct 21, 2025 | 22.55 | 22.55 | 22.48 | 22.49 | 22.39 | -0.02% | 13,385 |
| Oct 20, 2025 | 22.52 | 22.52 | 22.47 | 22.49 | 22.40 | - | 252,052 |
| Oct 17, 2025 | 22.46 | 22.49 | 22.44 | 22.49 | 22.40 | 0.09% | 10,462 |
| Oct 16, 2025 | 22.60 | 22.61 | 22.45 | 22.47 | 22.38 | -0.35% | 27,600 |
| Oct 15, 2025 | 22.40 | 22.55 | 22.40 | 22.55 | 22.46 | 0.40% | 14,739 |
| Oct 14, 2025 | 22.52 | 22.56 | 22.35 | 22.46 | 22.37 | -0.16% | 19,585 |
| Oct 13, 2025 | 22.53 | 22.58 | 22.50 | 22.50 | 22.40 | -0.29% | 27,915 |
| Oct 10, 2025 | 22.44 | 22.63 | 22.44 | 22.56 | 22.47 | 0.17% | 9,219 |
| Oct 9, 2025 | 22.44 | 22.53 | 22.44 | 22.52 | 22.43 | 0.16% | 4,966 |
| Oct 8, 2025 | 22.51 | 22.52 | 22.46 | 22.49 | 22.39 | 0.04% | 7,195 |
| Oct 7, 2025 | 22.51 | 22.51 | 22.46 | 22.48 | 22.38 | 0.07% | 3,018 |
| Oct 6, 2025 | 22.51 | 22.52 | 22.44 | 22.46 | 22.37 | -0.04% | 10,781 |
| Oct 3, 2025 | 22.50 | 22.51 | 22.44 | 22.47 | 22.37 | 0.11% | 29,103 |
| Oct 2, 2025 | 22.41 | 22.49 | 22.40 | 22.45 | 22.35 | 0.11% | 136,348 |
| Oct 1, 2025 | 22.52 | 22.52 | 22.39 | 22.42 | 22.33 | -0.36% | 102,615 |
| Sep 30, 2025 | 22.44 | 22.55 | 22.43 | 22.50 | 22.41 | 0.13% | 10,562 |
| Sep 29, 2025 | 22.54 | 22.54 | 22.43 | 22.47 | 22.38 | 0.09% | 11,615 |
| Sep 26, 2025 | 22.53 | 22.53 | 22.42 | 22.45 | 22.36 | 0.20% | 14,422 |
| Sep 25, 2025 | 22.38 | 22.43 | 22.38 | 22.41 | 22.31 | -0.33% | 6,653 |
| Sep 24, 2025 | 22.45 | 22.55 | 22.42 | 22.48 | 22.31 | 0.04% | 13,725 |
| Sep 23, 2025 | 22.43 | 22.54 | 22.42 | 22.47 | 22.30 | -0.02% | 9,059 |
| Sep 22, 2025 | 22.46 | 22.49 | 22.42 | 22.48 | 22.31 | -0.02% | 22,979 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.43 | 22.48 | 22.31 | -0.03% | 2,259 |
| Sep 18, 2025 | 22.51 | 22.51 | 22.44 | 22.49 | 22.32 | 0.08% | 7,164 |
| Sep 17, 2025 | 22.43 | 22.53 | 22.43 | 22.47 | 22.30 | -0.16% | 5,974 |
| Sep 16, 2025 | 22.50 | 22.55 | 22.42 | 22.51 | 22.34 | 0.13% | 15,832 |
| Sep 15, 2025 | 22.47 | 22.50 | 22.42 | 22.48 | 22.31 | 0.11% | 13,940 |
| Sep 12, 2025 | 22.45 | 22.50 | 22.39 | 22.45 | 22.28 | 0.13% | 11,947 |
| Sep 11, 2025 | 22.35 | 22.46 | 22.35 | 22.42 | 22.25 | 0.11% | 10,128 |
| Sep 10, 2025 | 22.40 | 22.43 | 22.30 | 22.40 | 22.23 | 0.04% | 36,614 |
| Sep 9, 2025 | 22.37 | 22.47 | 22.37 | 22.39 | 22.22 | - | 1,558 |
| Sep 8, 2025 | 22.20 | 22.39 | 22.20 | 22.39 | 22.22 | 0.27% | 32,285 |
| Sep 5, 2025 | 22.30 | 22.34 | 22.30 | 22.33 | 22.16 | 0.11% | 4,499 |
| Sep 4, 2025 | 22.26 | 22.34 | 22.26 | 22.30 | 22.13 | 0.04% | 3,605 |
| Sep 3, 2025 | 22.27 | 22.33 | 22.25 | 22.29 | 22.12 | 0.09% | 18,333 |
| Sep 2, 2025 | 22.27 | 22.34 | 22.24 | 22.27 | 22.10 | -0.27% | 32,152 |
| Aug 29, 2025 | 22.35 | 22.35 | 22.25 | 22.33 | 22.16 | 0.07% | 32,316 |
| Aug 28, 2025 | 22.38 | 22.38 | 22.29 | 22.32 | 22.15 | -0.02% | 37,167 |
| Aug 27, 2025 | 22.35 | 22.38 | 22.28 | 22.32 | 22.15 | 0.02% | 8,051 |
| Aug 26, 2025 | 22.29 | 22.34 | 22.27 | 22.32 | 22.15 | -0.51% | 5,629 |
| Aug 25, 2025 | 22.39 | 22.44 | 22.36 | 22.43 | 22.19 | 0.09% | 8,166 |
| Aug 22, 2025 | 22.47 | 22.48 | 22.35 | 22.41 | 22.17 | -0.24% | 8,468 |