WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) Historical Stock Data
22.52 ↓0.11 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGZD is down -0.01% a day on average. There have been 16 days where WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund closed green and 14 days where AGZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 22.50 | 22.52 | ↑$0.02 (0.11%) | 22.43 | 22.70 | 51.68K |
| 2025-12-19 | 22.69 | 22.63 | ↓$0.07 (-0.29%) | 22.44 | 22.77 | 11.46K |
| 2025-12-18 | 22.55 | 22.52 | ↓$0.03 (-0.15%) | 22.47 | 22.56 | 95.42K |
| 2025-12-17 | 22.51 | 22.49 | ↓$0.02 (-0.09%) | 22.47 | 22.60 | 66.36K |
| 2025-12-16 | 22.42 | 22.57 | ↑$0.15 (0.65%) | 22.42 | 22.65 | 20.98K |
| 2025-12-15 | 22.76 | 22.57 | ↓$0.19 (-0.82%) | 22.47 | 22.76 | 48.49K |
| 2025-12-12 | 22.45 | 22.59 | ↑$0.14 (0.61%) | 22.45 | 22.61 | 17.36K |
| 2025-12-11 | 22.53 | 22.53 | ↑$0.00 (0.00%) | 22.29 | 22.60 | 13.92K |
| 2025-12-10 | 22.46 | 22.54 | ↑$0.07 (0.33%) | 22.41 | 22.54 | 21.19K |
| 2025-12-09 | 22.46 | 22.52 | ↑$0.06 (0.27%) | 22.44 | 22.57 | 15.89K |
| 2025-12-08 | 22.73 | 22.51 | ↓$0.22 (-0.97%) | 22.51 | 22.73 | 27.64K |
| 2025-12-05 | 22.43 | 22.49 | ↑$0.06 (0.28%) | 22.09 | 22.56 | 38.04K |
| 2025-12-04 | 22.42 | 22.48 | ↑$0.06 (0.25%) | 22.42 | 22.54 | 63.76K |
| 2025-12-03 | 22.53 | 22.48 | ↓$0.05 (-0.24%) | 22.39 | 22.53 | 13.61K |
| 2025-12-02 | 22.40 | 22.42 | ↑$0.02 (0.07%) | 22.40 | 22.53 | 61.02K |
| 2025-12-01 | 22.39 | 22.48 | ↑$0.09 (0.40%) | 22.38 | 22.51 | 70.90K |
| 2025-11-28 | 22.47 | 22.43 | ↓$0.04 (-0.18%) | 22.39 | 22.47 | 2.82K |
| 2025-11-26 | 22.47 | 22.43 | ↓$0.04 (-0.18%) | 22.37 | 22.52 | 16.13K |
| 2025-11-25 | 22.35 | 22.41 | ↑$0.06 (0.27%) | 22.34 | 22.49 | 21.32K |
| 2025-11-24 | 22.34 | 22.37 | ↑$0.03 (0.14%) | 22.31 | 22.43 | 29K |
| 2025-11-21 | 22.42 | 22.38 | ↓$0.04 (-0.18%) | 22.36 | 22.48 | 19.64K |
| 2025-11-20 | 22.42 | 22.46 | ↑$0.04 (0.18%) | 22.40 | 22.49 | 89.12K |
| 2025-11-19 | 22.42 | 22.45 | ↑$0.03 (0.14%) | 22.40 | 22.49 | 19.75K |
| 2025-11-18 | 22.50 | 22.46 | ↓$0.05 (-0.20%) | 22.42 | 22.50 | 16.02K |
| 2025-11-17 | 22.48 | 22.47 | ↓$0.01 (-0.02%) | 22.47 | 22.50 | 23.45K |
| 2025-11-14 | 22.49 | 22.47 | ↓$0.03 (-0.13%) | 22.41 | 22.54 | 8.10K |
| 2025-11-13 | 22.44 | 22.49 | ↑$0.04 (0.20%) | 22.42 | 22.54 | 22.10K |
| 2025-11-12 | 22.48 | 22.51 | ↑$0.02 (0.11%) | 22.40 | 22.55 | 75.70K |
| 2025-11-11 | 22.49 | 22.43 | ↓$0.06 (-0.27%) | 22.41 | 22.49 | 8.14K |
| 2025-11-10 | 22.56 | 22.46 | ↓$0.10 (-0.44%) | 22.42 | 22.56 | 14.53K |
Create an account or log in to view more rows.
$AGZD Fuk the 1% even though i feel like the 1%
$AGZD what happened?
$AGZD LOL
$AGZD LOADING UP HERE!
$AGZD i'm out of slaps for the day
$AGZD Sleep well my bulls
sleep well
$AGZD added
$AGZD a comeback is always more fun than an all out win!!!!
$AGZD Fake dip news.
$AGZD lmfao
lfg babies