WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.38
-0.08 (-0.36%)
Nov 21, 2025, 4:00 PM EST - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.42 | 22.48 | 22.36 | 22.38 | 22.38 | -0.36% | 19,751 |
| Nov 20, 2025 | 22.46 | 22.49 | 22.40 | 22.46 | 22.46 | 0.04% | 90,598 |
| Nov 19, 2025 | 22.42 | 22.49 | 22.40 | 22.45 | 22.45 | -0.01% | 20,112 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.42 | 22.46 | 22.46 | -0.07% | 18,241 |
| Nov 17, 2025 | 22.48 | 22.50 | 22.47 | 22.47 | 22.47 | 0.02% | 23,700 |
| Nov 14, 2025 | 22.50 | 22.54 | 22.41 | 22.47 | 22.47 | -0.08% | 11,781 |
| Nov 13, 2025 | 22.44 | 22.54 | 22.42 | 22.49 | 22.49 | -0.09% | 23,076 |
| Nov 12, 2025 | 22.48 | 22.55 | 22.40 | 22.51 | 22.51 | 0.36% | 77,919 |
| Nov 11, 2025 | 22.43 | 22.49 | 22.41 | 22.43 | 22.43 | -0.16% | 8,559 |
| Nov 10, 2025 | 22.56 | 22.56 | 22.42 | 22.46 | 22.46 | -0.04% | 15,632 |
| Nov 7, 2025 | 22.56 | 22.56 | 22.41 | 22.47 | 22.47 | 0.13% | 4,187 |
| Nov 6, 2025 | 22.45 | 22.46 | 22.43 | 22.44 | 22.44 | -0.31% | 9,390 |
| Nov 5, 2025 | 22.45 | 22.56 | 22.45 | 22.51 | 22.51 | 0.02% | 3,491 |
| Nov 4, 2025 | 22.45 | 22.52 | 22.45 | 22.51 | 22.51 | 0.20% | 6,454 |
| Nov 3, 2025 | 22.43 | 22.57 | 22.43 | 22.46 | 22.46 | -0.04% | 46,642 |
| 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 | 22.36 | -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 |