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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.6	22.47	22.47	22.61	22.45	27,600
October 15, 2025	22.4	22.55	22.55	22.55	22.4	14,739
October 14, 2025	22.52	22.46	22.46	22.56	22.35	19,600
October 13, 2025	22.53	22.5	22.5	22.58	22.5	27,915
October 10, 2025	22.44	22.56	22.56	22.63	22.44	9,219
October 09, 2025	22.44	22.52	22.52	22.53	22.44	5,000
October 08, 2025	22.51	22.49	22.49	22.52	22.46	7,200
October 07, 2025	22.51	22.48	22.48	22.51	22.46	3,018
October 06, 2025	22.51	22.46	22.46	22.52	22.44	10,800
October 03, 2025	22.5	22.47	22.47	22.51	22.44	29,103
October 02, 2025	22.41	22.45	22.45	22.49	22.4	136,403
October 01, 2025	22.52	22.42	22.42	22.52	22.39	102,615
September 30, 2025	22.44	22.5	22.5	22.55	22.43	10,600
September 29, 2025	22.54	22.47	22.47	22.54	22.43	11,615
September 26, 2025	22.53	22.45	22.45	22.53	22.42	14,422
September 25, 2025	22.38	22.41	22.41	22.43	22.38	6,700
September 24, 2025	22.45	22.48	22.48	22.55	22.42	13,725
September 23, 2025	22.43	22.47	22.47	22.54	22.42	9,672
September 22, 2025	22.46	22.48	22.48	22.49	22.42	23,000
September 19, 2025	22.53	22.48	22.48	22.53	22.43	2,920
September 18, 2025	22.51	22.49	22.49	22.51	22.44	7,254
September 17, 2025	22.43	22.47	22.47	22.53	22.43	6,000
September 16, 2025	22.5	22.51	22.51	22.55	22.42	15,920
September 15, 2025	22.47	22.48	22.48	22.5	22.42	13,940
September 12, 2025	22.45	22.45	22.45	22.5	22.39	11,947
September 11, 2025	22.35	22.42	22.42	22.46	22.35	10,128
September 10, 2025	22.4	22.4	22.4	22.43	22.3	36,614
September 09, 2025	22.37	22.39	22.39	22.47	22.37	1,600
September 08, 2025	22.2	22.39	22.39	22.39	22.2	32,426
September 05, 2025	22.3	22.33	22.33	22.35	22.3	4,486
September 04, 2025	22.26	22.3	22.3	22.34	22.26	3,605
September 03, 2025	22.27	22.29	22.29	22.33	22.25	18,333
September 02, 2025	22.27	22.27	22.27	22.34	22.24	32,200
August 29, 2025	22.35	22.33	22.33	22.35	22.25	32,316
August 28, 2025	22.38	22.32	22.32	22.38	22.29	37,200
August 27, 2025	22.35	22.32	22.32	22.38	22.28	8,100
August 26, 2025	22.29	22.32	22.32	22.34	22.27	5,629
August 25, 2025	22.39	22.43	22.43	22.44	22.35	8,139
August 22, 2025	22.47	22.41	22.41	22.48	22.35	8,500
August 21, 2025	22.42	22.47	22.47	22.48	22.39	14,600
August 20, 2025	22.39	22.4	22.4	22.43	22.36	22,200
August 19, 2025	22.37	22.4	22.4	22.4	22.33	9,209
August 18, 2025	22.34	22.37	22.37	22.39	22.33	10,802
August 15, 2025	22.35	22.37	22.37	22.41	22.34	4,900

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