WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) Historical Stock Data
22.19 ↑0.05 (0.23%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGZD is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.10 | 22.14 | ↑$0.04 (0.18%) | 22.10 | 22.19 | 38.18K |
| 2024-04-17 | 22.05 | 22.18 | ↑$0.13 (0.59%) | 22.05 | 22.19 | 502.68K |
| 2024-04-16 | 22.23 | 22.21 | ↓$0.02 (-0.09%) | 22.10 | 22.23 | 24.06K |
| 2024-04-15 | 22.24 | 22.17 | ↓$0.07 (-0.31%) | 22.10 | 22.24 | 128.27K |
| 2024-04-12 | 22.27 | 22.22 | ↓$0.05 (-0.22%) | 22.14 | 22.27 | 40.96K |
| 2024-04-11 | 22.29 | 22.18 | ↓$0.11 (-0.49%) | 22.14 | 22.29 | 80.69K |
| 2024-04-10 | 22.26 | 22.19 | ↓$0.07 (-0.31%) | 22.12 | 22.26 | 61.40K |
| 2024-04-09 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 22.10 | 22.23 | 28.34K |
| 2024-04-08 | 22.21 | 22.17 | ↓$0.04 (-0.18%) | 22.08 | 22.21 | 15.47K |
| 2024-04-05 | 22.12 | 22.15 | ↑$0.03 (0.14%) | 22.07 | 22.17 | 10.38K |
| 2024-04-04 | 22.23 | 22.14 | ↓$0.09 (-0.40%) | 22.08 | 22.23 | 148.43K |
| 2024-04-03 | 22.21 | 22.22 | ↑$0.01 (0.05%) | 22.05 | 22.23 | 51.76K |
| 2024-04-02 | 22.15 | 22.21 | ↑$0.06 (0.27%) | 22.14 | 22.26 | 146.20K |
| 2024-04-01 | 22.04 | 22.11 | ↑$0.07 (0.34%) | 21.95 | 22.13 | 121.51K |
| 2024-03-28 | 22.04 | 22.08 | ↑$0.04 (0.18%) | 22.04 | 22.10 | 125.45K |
| 2024-03-27 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.14 | 32.45K |
| 2024-03-26 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.04 | 22.15 | 106.14K |
| 2024-03-25 | 22.13 | 22.11 | ↓$0.02 (-0.09%) | 22.02 | 22.15 | 46.88K |
| 2024-03-22 | 22.17 | 22.10 | ↓$0.07 (-0.32%) | 22.06 | 22.17 | 15.83K |
| 2024-03-21 | 22.15 | 22.11 | ↓$0.04 (-0.18%) | 22.11 | 22.18 | 34.53K |
| 2024-03-20 | 22.14 | 22.18 | ↑$0.04 (0.17%) | 22.14 | 22.24 | 22.29K |
| 2024-03-19 | 22.20 | 22.18 | ↓$0.02 (-0.11%) | 22.17 | 22.25 | 38.13K |
| 2024-03-18 | 22.19 | 22.17 | ↓$0.02 (-0.09%) | 22.08 | 22.23 | 18.73K |
| 2024-03-15 | 22.12 | 22.14 | ↑$0.03 (0.11%) | 22.12 | 22.25 | 65.61K |
| 2024-03-14 | 22.05 | 22.11 | ↑$0.06 (0.27%) | 22.00 | 22.12 | 25.31K |
| 2024-03-13 | 22.06 | 22.04 | ↓$0.02 (-0.09%) | 22.00 | 22.17 | 17.23K |
| 2024-03-12 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 21.95 | 22.16 | 67.55K |
| 2024-03-11 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 21.93 | 22.11 | 58.59K |
| 2024-03-08 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.00 | 22.15 | 78.19K |
| 2024-03-07 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 21.99 | 22.11 | 18.96K |
Create an account or log in to view more rows.
$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
$AGZD bull flag
breakout!
$AGZD nice day!
$AGZD the trend is your friend
until the end.
$AGZD Stair stepping nicely