Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.33
-0.02 (-0.09%)
Jun 17, 2025, 4:00 PM - Market closed

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202522.3422.4322.3022.3322.33-0.09%17,845
Jun 16, 202522.3322.4422.3222.3522.350.09%13,304
Jun 13, 202522.3822.3822.3122.3322.33-17,230
Jun 12, 202522.4722.4822.2922.3322.33-0.67%25,631
Jun 11, 202522.4822.4922.3222.4822.480.72%28,178
Jun 10, 202522.2822.4722.2622.3222.320.04%19,623
Jun 9, 202522.2922.4022.2922.3122.31-0.09%15,584
Jun 6, 202522.2722.4022.2722.3322.33-2,879
Jun 5, 202522.4022.4122.2622.3322.33-0.22%49,584
Jun 4, 202522.4022.4122.2522.3822.380.04%13,473
Jun 3, 202522.2322.3922.2322.3722.37-0.04%8,823
Jun 2, 202522.3122.4222.2222.3822.380.04%55,441
May 30, 202522.2022.3822.2022.3722.370.81%124,749
May 29, 202522.2622.3522.1622.1922.19-0.45%38,603
May 28, 202522.1522.3222.1422.2922.290.68%12,990
May 27, 202522.3122.3122.1122.1422.14-0.98%6,333
May 23, 202522.1622.4022.1622.3622.28-36,833
May 22, 202522.2322.3922.2122.3622.280.22%74,721
May 21, 202522.2522.3422.2222.3122.23-0.09%29,447
May 20, 202522.3422.3522.2522.3322.250.07%29,965
May 19, 202522.2322.3622.2122.3222.240.20%106,291
May 16, 202522.3022.3422.2122.2722.19-0.31%66,357
May 15, 202522.2122.3522.2022.3422.26-0.04%10,863
May 14, 202522.1822.3522.1622.3522.27-677,665
May 13, 202522.2022.3522.1922.3522.270.13%5,304
May 12, 202522.2422.3222.1522.3222.240.27%12,699
May 9, 202522.1422.2622.1122.2622.18-18,476
May 8, 202522.1822.2622.1022.2622.180.09%144,289
May 7, 202522.1822.2722.0822.2422.160.29%32,387
May 6, 202522.1222.2522.1022.1822.100.11%16,772
May 5, 202522.1422.2622.1022.1522.070.18%62,590
May 2, 202522.1022.2722.0822.1122.03-9,837
May 1, 202522.2222.2422.0722.1122.03-0.05%26,778
Apr 30, 202522.1122.2722.0522.1222.04-0.45%41,623
Apr 29, 202522.1922.3122.1122.2222.14-0.09%34,984
Apr 28, 202522.3422.3422.1022.2422.160.04%18,321
Apr 25, 202522.1522.2322.0922.2322.150.36%21,121
Apr 24, 202522.1622.2522.1322.1521.99-0.25%7,396
Apr 23, 202522.1422.2322.0922.2122.050.32%27,509
Apr 22, 202522.1322.1822.0922.1421.98-0.16%14,404
Apr 21, 202522.0922.2422.0922.1722.010.23%45,865
Apr 17, 202522.1722.2422.0922.1221.960.09%56,637
Apr 16, 202522.0822.2522.0722.1021.94-0.23%32,973
Apr 15, 202522.1922.2222.0922.1521.99-0.14%21,533
Apr 14, 202522.1222.2922.1122.1822.020.32%11,315
Apr 11, 202522.2322.2322.0322.1121.95-0.54%6,892
Apr 10, 202522.3522.3922.1822.2322.070.68%59,736
Apr 9, 202521.8722.1921.8622.0821.92-0.11%44,955
Apr 8, 202522.1522.1922.0422.1121.950.20%58,891
Apr 7, 202522.0322.2721.9722.0621.90-0.50%47,365