WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund - AGZD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.55	22.54	22.54	22.61	22.52	18,793
January 12, 2026	22.47	22.58	22.58	22.62	22.44	43,700
January 09, 2026	22.56	22.54	22.54	22.56	22.5	8,400
January 08, 2026	22.59	22.52	22.52	22.59	22.49	19,800
January 07, 2026	22.47	22.55	22.55	22.59	22.47	128,240
January 06, 2026	22.53	22.52	22.52	22.54	22.45	36,823
January 05, 2026	22.52	22.52	22.52	22.57	22.43	193,010
January 02, 2026	22.52	22.46	22.46	22.52	22.44	19,300
December 31, 2025	22.52	22.49	22.49	22.53	22.43	18,400
December 30, 2025	22.52	22.51	22.51	22.54	22.43	18,007
December 29, 2025	22.52	22.48	22.48	22.52	22.43	53,500
December 26, 2025	22.47	22.45	22.45	22.53	22.43	15,600
December 24, 2025	22.54	22.58	22.49	22.59	22.54	12,620
December 23, 2025	22.49	22.57	22.57	22.6	22.39	38,110
December 22, 2025	22.5	22.52	22.52	22.7	22.43	60,700
December 19, 2025	22.69	22.63	22.63	22.77	22.44	11,600
December 18, 2025	22.55	22.52	22.52	22.56	22.47	96,800
December 17, 2025	22.51	22.49	22.49	22.6	22.47	66,900
December 16, 2025	22.42	22.57	22.57	22.65	22.42	21,700
December 15, 2025	22.76	22.57	22.57	22.76	22.47	49,008
December 12, 2025	22.45	22.59	22.59	22.61	22.45	17,457
December 11, 2025	22.45	22.53	22.53	22.6	22.29	14,733
December 10, 2025	22.46	22.54	22.54	22.54	22.41	25,700
December 09, 2025	22.46	22.52	22.52	22.57	22.44	16,800
December 08, 2025	22.73	22.51	22.51	22.73	22.51	27,645
December 05, 2025	22.43	22.49	22.49	22.56	22.09	47,406
December 04, 2025	22.42	22.48	22.48	22.53	22.42	64,666
December 03, 2025	22.53	22.48	22.48	22.53	22.39	13,900
December 02, 2025	22.4	22.42	22.42	22.53	22.4	64,830
December 01, 2025	22.39	22.48	22.48	22.51	22.38	71,336
November 28, 2025	22.47	22.43	22.43	22.47	22.39	2,821
November 26, 2025	22.47	22.43	22.43	22.52	22.37	17,249
November 25, 2025	22.35	22.41	22.41	22.49	22.34	21,317
November 24, 2025	22.34	22.37	22.37	22.43	22.31	31,609
November 21, 2025	22.42	22.38	22.38	22.48	22.36	19,800
November 20, 2025	22.46	22.46	22.46	22.49	22.4	90,600
November 19, 2025	22.42	22.45	22.45	22.49	22.4	20,112
November 18, 2025	22.5	22.46	22.46	22.5	22.42	18,241
November 17, 2025	22.48	22.47	22.47	22.5	22.47	23,700
November 14, 2025	22.49	22.47	22.47	22.54	22.41	11,800
November 13, 2025	22.44	22.49	22.49	22.54	22.42	23,100
November 12, 2025	22.48	22.51	22.51	22.55	22.4	77,919
November 11, 2025	22.43	22.43	22.43	22.49	22.41	8,600
November 10, 2025	22.56	22.46	22.46	22.56	22.42	15,632
November 07, 2025	22.56	22.47	22.47	22.56	22.41	4,200
November 06, 2025	22.45	22.44	22.44	22.46	22.43	9,400
November 05, 2025	22.45	22.51	22.51	22.56	22.45	3,500
November 04, 2025	22.45	22.51	22.51	22.52	22.45	6,500
November 03, 2025	22.43	22.46	22.46	22.57	22.43	46,642
October 31, 2025	22.44	22.47	22.47	22.54	22.4	15,800
October 30, 2025	22.5	22.45	22.45	22.5	22.27	23,200
October 29, 2025	22.67	22.55	22.55	22.67	22.5	3,500
October 28, 2025	22.54	22.49	22.49	22.58	22.44	7,200
October 27, 2025	22.52	22.56	22.46	22.66	22.52	5,600
October 24, 2025	22.5	22.6	22.5	22.61	22.48	17,834
October 23, 2025	22.56	22.56	22.46	22.57	22.5	2,735
October 22, 2025	22.49	22.52	22.43	22.63	22.49	6,300
October 21, 2025	22.55	22.49	22.49	22.55	22.48	13,400
October 20, 2025	22.52	22.49	22.49	22.52	22.47	252,337
October 17, 2025	22.46	22.49	22.49	22.49	22.44	10,500

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) NASDAQ