WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.32
+0.06 (0.27%)
At close: May 12, 2025, 4:00 PM
22.32
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.24 | 22.32 | 22.15 | 22.32 | 22.32 | 0.27% | 12,699 |
| May 9, 2025 | 22.14 | 22.26 | 22.11 | 22.26 | 22.26 | - | 18,476 |
| May 8, 2025 | 22.18 | 22.26 | 22.10 | 22.26 | 22.26 | 0.09% | 144,289 |
| May 7, 2025 | 22.18 | 22.27 | 22.08 | 22.24 | 22.24 | 0.29% | 32,387 |
| May 6, 2025 | 22.12 | 22.25 | 22.10 | 22.18 | 22.18 | 0.11% | 16,772 |
| May 5, 2025 | 22.14 | 22.26 | 22.10 | 22.15 | 22.15 | 0.18% | 62,590 |
| May 2, 2025 | 22.10 | 22.27 | 22.08 | 22.11 | 22.11 | - | 9,837 |
| May 1, 2025 | 22.22 | 22.24 | 22.07 | 22.11 | 22.11 | -0.05% | 26,778 |
| Apr 30, 2025 | 22.11 | 22.27 | 22.05 | 22.12 | 22.12 | -0.45% | 41,623 |
| Apr 29, 2025 | 22.19 | 22.31 | 22.11 | 22.22 | 22.22 | -0.09% | 34,984 |
| Apr 28, 2025 | 22.34 | 22.34 | 22.10 | 22.24 | 22.24 | 0.04% | 18,321 |
| Apr 25, 2025 | 22.15 | 22.23 | 22.09 | 22.23 | 22.23 | 0.36% | 21,121 |
| Apr 24, 2025 | 22.16 | 22.25 | 22.13 | 22.15 | 22.07 | -0.25% | 7,396 |
| Apr 23, 2025 | 22.14 | 22.23 | 22.09 | 22.21 | 22.13 | 0.32% | 27,509 |
| Apr 22, 2025 | 22.13 | 22.18 | 22.09 | 22.14 | 22.06 | -0.16% | 14,404 |
| Apr 21, 2025 | 22.09 | 22.24 | 22.09 | 22.17 | 22.09 | 0.23% | 45,865 |
| Apr 17, 2025 | 22.17 | 22.24 | 22.09 | 22.12 | 22.04 | 0.09% | 56,637 |
| Apr 16, 2025 | 22.08 | 22.25 | 22.07 | 22.10 | 22.02 | -0.23% | 32,973 |
| Apr 15, 2025 | 22.19 | 22.22 | 22.09 | 22.15 | 22.07 | -0.14% | 21,533 |
| Apr 14, 2025 | 22.12 | 22.29 | 22.11 | 22.18 | 22.10 | 0.32% | 11,315 |
| Apr 11, 2025 | 22.23 | 22.23 | 22.03 | 22.11 | 22.03 | -0.54% | 6,892 |
| Apr 10, 2025 | 22.35 | 22.39 | 22.18 | 22.23 | 22.15 | 0.68% | 59,736 |
| Apr 9, 2025 | 21.87 | 22.19 | 21.86 | 22.08 | 22.00 | -0.11% | 44,955 |
| Apr 8, 2025 | 22.15 | 22.19 | 22.04 | 22.11 | 22.03 | 0.20% | 58,891 |
| Apr 7, 2025 | 22.03 | 22.27 | 21.97 | 22.06 | 21.98 | -0.50% | 47,365 |
| Apr 4, 2025 | 22.27 | 22.36 | 22.12 | 22.17 | 22.09 | -0.65% | 17,011 |
| Apr 3, 2025 | 22.24 | 22.36 | 22.23 | 22.32 | 22.24 | 0.11% | 17,196 |
| Apr 2, 2025 | 22.18 | 22.35 | 22.18 | 22.29 | 22.21 | 0.18% | 32,505 |
| Apr 1, 2025 | 22.23 | 22.34 | 22.22 | 22.25 | 22.17 | -0.45% | 61,301 |
| Mar 31, 2025 | 22.31 | 22.35 | 22.15 | 22.35 | 22.27 | -0.04% | 115,660 |
| Mar 28, 2025 | 22.42 | 22.42 | 22.28 | 22.36 | 22.28 | -0.04% | 7,525 |
| Mar 27, 2025 | 22.39 | 22.39 | 22.27 | 22.37 | 22.29 | 0.22% | 31,383 |
| Mar 26, 2025 | 22.26 | 22.36 | 22.26 | 22.32 | 22.24 | -0.31% | 49,890 |
| Mar 25, 2025 | 22.38 | 22.44 | 22.37 | 22.39 | 22.24 | -0.04% | 13,437 |
| Mar 24, 2025 | 22.32 | 22.45 | 22.32 | 22.40 | 22.25 | 0.36% | 51,135 |
| Mar 21, 2025 | 22.29 | 22.47 | 22.29 | 22.32 | 22.17 | -0.62% | 47,575 |
| Mar 20, 2025 | 22.40 | 22.50 | 22.38 | 22.46 | 22.31 | -0.04% | 240,611 |
| Mar 19, 2025 | 22.50 | 22.56 | 22.36 | 22.47 | 22.31 | -0.04% | 455,095 |
| Mar 18, 2025 | 22.41 | 22.50 | 22.34 | 22.48 | 22.32 | 0.63% | 53,295 |
| Mar 17, 2025 | 22.30 | 22.45 | 22.30 | 22.34 | 22.19 | 0.04% | 32,630 |
| Mar 14, 2025 | 22.17 | 22.44 | 22.17 | 22.33 | 22.18 | - | 19,532 |
| Mar 13, 2025 | 22.28 | 22.37 | 22.28 | 22.33 | 22.18 | -0.36% | 26,281 |
| Mar 12, 2025 | 22.36 | 22.41 | 22.31 | 22.41 | 22.26 | 0.34% | 40,881 |
| Mar 11, 2025 | 22.45 | 22.45 | 22.30 | 22.34 | 22.18 | -0.42% | 16,377 |
| Mar 10, 2025 | 22.42 | 22.44 | 22.24 | 22.43 | 22.28 | 0.36% | 142,105 |
| Mar 7, 2025 | 22.32 | 22.45 | 22.31 | 22.35 | 22.20 | 0.13% | 9,284 |
| Mar 6, 2025 | 22.46 | 22.46 | 22.32 | 22.32 | 22.17 | -0.49% | 9,683 |
| Mar 5, 2025 | 22.53 | 22.53 | 22.35 | 22.43 | 22.28 | 0.03% | 56,305 |
| Mar 4, 2025 | 22.45 | 22.47 | 22.41 | 22.42 | 22.27 | -0.43% | 13,896 |
| Mar 3, 2025 | 22.58 | 22.58 | 22.40 | 22.52 | 22.36 | 0.18% | 97,543 |