AGND - WisdomTree Negative Duration U.S. Aggregate Bond Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201941.2941.3241.2441.3241.326,000
Dec 05, 201941.2541.2541.1741.2241.221,300
Dec 04, 201941.2141.2141.2041.2041.20400
Dec 03, 201941.0441.1341.0441.0841.08400
Dec 02, 201941.2941.3441.2941.3441.34600
Nov 29, 201941.1741.1941.1741.1941.193,500
Nov 27, 201941.0841.1841.0841.1341.13700
Nov 26, 201941.1041.1041.1041.1041.10200
Nov 25, 201941.0441.1041.0441.1041.10100
Nov 25, 20190.095 Dividend
Nov 22, 201941.2041.2241.1541.2141.112,300
Nov 21, 201941.1341.1941.1341.1941.10900
Nov 20, 201941.2141.2141.1741.1741.08400
Nov 19, 201941.3441.3441.3441.3441.24100
Nov 18, 201941.3641.3741.3041.3441.241,900
Nov 15, 201941.4041.4041.4041.4041.30300
Nov 14, 201941.3241.3241.3241.3241.22100
Nov 13, 201941.4941.5041.4041.4041.301,200
Nov 12, 201941.5241.5241.5241.5241.421,400
Nov 11, 201941.5841.6041.5841.6041.502,100
Nov 08, 201941.4741.6041.4741.5441.447,800
Nov 07, 201941.3441.5441.3441.5441.443,500
Nov 06, 201941.3641.3841.2141.3341.231,700
Nov 05, 201941.3241.3841.2541.3841.283,100
Nov 04, 201941.2141.2241.2141.2241.123,700
Nov 01, 201941.0041.0440.8940.8940.802,200
Oct 31, 201940.9341.0140.9340.9640.8711,500
Oct 30, 201941.0441.1041.0041.0340.942,600
Oct 29, 201941.1041.1041.1041.1041.01700
Oct 28, 201941.1741.1741.1341.1341.04900
Oct 25, 201941.0741.0941.0741.0941.001,700
Oct 24, 201940.8240.9840.8140.8340.743,100
Oct 23, 201940.8140.9740.8140.9440.852,000
Oct 22, 201941.0441.0640.8641.0640.971,900
Oct 22, 20190.095 Dividend
Oct 21, 201941.0841.1941.0341.1040.912,800
Oct 18, 201940.8841.0740.8840.9840.795,300
Oct 17, 201940.9040.9040.9040.9040.71-
Oct 16, 201941.0241.0340.8940.9040.712,400
Oct 15, 201940.9040.9140.9040.9140.723,500
Oct 14, 201940.9040.9040.9040.9040.71-
Oct 11, 201940.9040.9040.9040.9040.71400
Oct 10, 201940.6740.6740.6640.6640.472,800
Oct 09, 201940.5040.5540.5040.5540.36200
Oct 08, 201940.4740.4740.4740.4740.28100
Oct 07, 201940.4740.4740.4740.4740.28200
Oct 04, 201940.3740.3740.3440.3640.1716,400
Oct 03, 201940.4140.4440.3640.3740.1822,400
Oct 02, 201940.6540.6540.6540.6540.46100
Oct 01, 201940.6540.6540.6540.6540.46400
Sep 30, 201940.7340.7840.7240.7240.53900
Sep 27, 201940.7640.7640.7040.7040.51400
Sep 26, 201940.7240.7340.6840.7340.54900
Sep 25, 201940.8140.8440.8140.8440.65500
Sep 24, 201940.7840.7840.7240.7540.56500
Sep 24, 20190.094 Dividend
Sep 23, 201940.8340.8540.8340.8540.57500
Sep 20, 201940.9940.9940.9940.9940.71200
Sep 19, 201941.0141.0240.9941.0240.741,700
Sep 18, 201940.9941.0340.8840.9240.643,100
Sep 17, 201941.1341.1341.0141.0440.761,000
Sep 16, 201941.1741.2241.1141.1540.871,400
Sep 13, 201941.2241.2241.2241.2240.94400
Sep 12, 201940.9641.0040.9241.0040.726,200
Sep 11, 201940.9140.9140.9140.9140.63300
Sep 10, 201940.8440.9040.6940.8540.5728,600
Sep 09, 201940.6340.6640.5740.6640.385,700
Sep 06, 201940.4940.6540.4940.6540.3718,800
Sep 05, 201940.5840.5840.5840.5840.30300
Sep 04, 201940.3640.3640.3440.3440.06400
Sep 03, 201940.4040.4040.2940.2940.01700
Aug 30, 201940.4340.4640.4340.4640.18400
Aug 29, 201940.3940.4340.2840.3840.104,400
Aug 28, 201940.2540.3040.2340.2339.9511,600
Aug 27, 201940.3940.4140.2740.3240.042,700
Aug 27, 20190.1 Dividend
Aug 26, 201940.5040.5140.3940.3940.01600
Aug 23, 201940.5540.5540.4440.4440.061,900
Aug 22, 201940.6340.6340.6340.6340.25500
Aug 21, 201940.5440.6040.5440.6040.221,400
Aug 20, 201940.3640.3640.3640.3639.98200
Aug 19, 201940.6340.7140.5140.6740.291,800
Aug 16, 201940.4240.4240.4040.4240.041,100
Aug 15, 201940.3040.3740.3040.3739.991,800
Aug 14, 201940.5140.6540.4240.4440.065,600
Aug 13, 201940.7140.7640.7140.7240.342,700
Aug 12, 201940.8540.8540.8540.8540.47100
Aug 09, 201940.8740.8740.8340.8340.45600
Aug 08, 201940.8640.9440.8640.8840.50500
Aug 07, 201940.9440.9440.8240.9340.554,600
Aug 06, 201941.0141.0740.9941.0340.651,700
Aug 05, 201941.4741.4741.4741.4741.08-
Aug 02, 201941.4941.4941.4441.4741.081,000
Aug 01, 201941.6041.6841.4441.4441.0528,500
Jul 31, 201941.8541.8541.7741.7741.38500
Jul 30, 201941.9341.9741.9041.9741.582,400
Jul 29, 201941.9141.9141.9141.9141.52400
Jul 26, 201941.9241.9841.9041.9541.561,800
Jul 25, 201941.9542.0341.8741.9341.544,300
Jul 24, 201941.8741.8741.8741.8741.48300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...