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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |