WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) Historical Stock Data
22.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGZD is up 0.12% a day on average. There have been 23 days where WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund closed green and 7 days where AGZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.35 | 22.51 | ↑$0.16 (0.72%) | 22.35 | 22.61 | 52.99K |
| 2025-01-13 | 22.46 | 22.59 | ↑$0.13 (0.60%) | 22.41 | 22.64 | 332.91K |
| 2025-01-10 | 22.39 | 22.46 | ↑$0.07 (0.31%) | 22.36 | 22.51 | 30.70K |
| 2025-01-08 | 22.50 | 22.65 | ↑$0.15 (0.67%) | 22.44 | 22.65 | 53.52K |
| 2025-01-07 | 22.48 | 22.46 | ↓$0.02 (-0.09%) | 22.44 | 22.49 | 54.80K |
| 2025-01-06 | 22.43 | 22.49 | ↑$0.05 (0.24%) | 22.43 | 22.50 | 164.24K |
| 2025-01-03 | 22.38 | 22.40 | ↑$0.02 (0.08%) | 22.38 | 22.48 | 23.15K |
| 2025-01-02 | 22.37 | 22.39 | ↑$0.02 (0.09%) | 22.37 | 22.48 | 13.41K |
| 2024-12-31 | 22.42 | 22.46 | ↑$0.04 (0.18%) | 22.42 | 22.55 | 37.90K |
| 2024-12-30 | 22.57 | 22.51 | ↓$0.06 (-0.27%) | 22.40 | 22.58 | 54.95K |
| 2024-12-27 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.38 | 22.61 | 233.17K |
| 2024-12-26 | 22.48 | 22.42 | ↓$0.06 (-0.27%) | 22.37 | 22.48 | 39.85K |
| 2024-12-24 | 22.67 | 22.56 | ↓$0.11 (-0.49%) | 22.46 | 22.67 | 54.88K |
| 2024-12-23 | 22.44 | 22.66 | ↑$0.22 (0.98%) | 22.44 | 22.66 | 41.70K |
| 2024-12-20 | 22.49 | 22.50 | ↑$0.01 (0.04%) | 22.44 | 22.54 | 150.87K |
| 2024-12-19 | 22.75 | 22.50 | ↓$0.25 (-1.10%) | 22.48 | 22.75 | 23.91K |
| 2024-12-18 | 22.56 | 22.58 | ↑$0.02 (0.09%) | 22.48 | 22.60 | 14.80K |
| 2024-12-17 | 22.63 | 22.53 | ↓$0.10 (-0.44%) | 22.49 | 22.63 | 26.47K |
| 2024-12-16 | 22.50 | 22.59 | ↑$0.09 (0.40%) | 22.45 | 22.59 | 18.72K |
| 2024-12-13 | 22.42 | 22.48 | ↑$0.06 (0.27%) | 22.42 | 22.56 | 21.91K |
| 2024-12-12 | 22.55 | 22.60 | ↑$0.05 (0.22%) | 22.51 | 22.64 | 19.31K |
| 2024-12-11 | 22.51 | 22.49 | ↓$0.03 (-0.11%) | 22.46 | 22.51 | 6.73K |
| 2024-12-10 | 22.47 | 22.51 | ↑$0.04 (0.17%) | 22.47 | 22.61 | 18.96K |
| 2024-12-09 | 22.44 | 22.47 | ↑$0.03 (0.13%) | 22.44 | 22.61 | 25.11K |
| 2024-12-06 | 22.49 | 22.55 | ↑$0.06 (0.28%) | 22.44 | 22.62 | 23.83K |
| 2024-12-05 | 22.41 | 22.47 | ↑$0.06 (0.27%) | 22.41 | 22.50 | 155.37K |
| 2024-12-04 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.40 | 22.50 | 24.17K |
| 2024-12-03 | 22.43 | 22.47 | ↑$0.04 (0.16%) | 22.42 | 22.49 | 16.34K |
| 2024-12-02 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.42 | 22.49 | 41.19K |
| 2024-11-29 | 22.37 | 22.44 | ↑$0.07 (0.31%) | 22.37 | 22.45 | 9.60K |
Create an account or log in to view more rows.
$AGZD Fake dip news.
$AGZD lmfao
lfg babies
$AGZD run it!
$AGZD who else excited??
$AGZD still bullish
$AGZD we’re fucked tomorrow boys
$AGZD Chill out and chill some more. It's all temporary.
$AGZD lol who sold
$AGZD buying time
added
$AGZD what’s next bulls