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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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