Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.45
+0.04 (0.18%)
At close: Sep 26, 2025, 4:00 PM EDT
22.89
+0.44 (1.96%)
After-hours: Sep 26, 2025, 5:17 PM EDT

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.5322.5322.4222.4522.450.20%14,422
Sep 25, 202522.3822.4322.3822.4122.41-0.33%6,653
Sep 24, 202522.4522.5522.4222.4822.410.04%13,725
Sep 23, 202522.4322.5422.4222.4722.40-0.02%9,059
Sep 22, 202522.4622.4922.4222.4822.40-0.02%22,979
Sep 19, 202522.5322.5322.4322.4822.41-0.03%2,259
Sep 18, 202522.5122.5122.4422.4922.410.08%7,164
Sep 17, 202522.4322.5322.4322.4722.40-0.16%5,974
Sep 16, 202522.5022.5522.4222.5122.430.13%15,832
Sep 15, 202522.4722.5022.4222.4822.400.11%13,940
Sep 12, 202522.4522.5022.3922.4522.380.13%11,947
Sep 11, 202522.3522.4622.3522.4222.350.11%10,128
Sep 10, 202522.4022.4322.3022.4022.320.04%36,614
Sep 9, 202522.3722.4722.3722.3922.31-1,558
Sep 8, 202522.2022.3922.2022.3922.310.27%32,285
Sep 5, 202522.3022.3422.3022.3322.250.11%4,499
Sep 4, 202522.2622.3422.2622.3022.230.04%3,605
Sep 3, 202522.2722.3322.2522.2922.220.09%18,333
Sep 2, 202522.2722.3422.2422.2722.20-0.27%32,152
Aug 29, 202522.3522.3522.2522.3322.260.07%32,316
Aug 28, 202522.3822.3822.2922.3222.24-0.02%37,167
Aug 27, 202522.3522.3822.2822.3222.250.02%8,051
Aug 26, 202522.2922.3422.2722.3222.24-0.51%5,629
Aug 25, 202522.3922.4422.3622.4322.280.09%8,166
Aug 22, 202522.4722.4822.3522.4122.26-0.24%8,468
Aug 21, 202522.4222.4822.3922.4722.320.29%14,574
Aug 20, 202522.3922.4322.3622.4022.25-22,188
Aug 19, 202522.3722.4022.3322.4022.250.16%9,209
Aug 18, 202522.3422.3922.3322.3722.22-0.02%10,802
Aug 15, 202522.3522.4122.3422.3722.220.04%4,850
Aug 14, 202522.4122.4122.3322.3622.21-0.02%17,670
Aug 13, 202522.3922.4022.3622.3722.22-0.07%2,351
Aug 12, 202522.3522.3922.3422.3822.230.07%9,390
Aug 11, 202522.3222.4022.3222.3722.220.11%10,192
Aug 8, 202522.3222.3722.3122.3422.190.09%5,025
Aug 7, 202522.3822.3822.3222.3222.17-0.09%10,540
Aug 6, 202522.3622.3822.3322.3422.19-0.02%49,231
Aug 5, 202522.3022.3622.2622.3522.200.29%11,427
Aug 4, 202522.3422.3422.2722.2822.13-0.09%27,470
Aug 1, 202522.3022.3422.2822.3022.15-0.09%12,022
Jul 31, 202522.3522.3822.3122.3222.17-0.09%48,031
Jul 30, 202522.3722.3822.3222.3422.19-13,188
Jul 29, 202522.3622.3722.3022.3422.19-0.13%6,491
Jul 28, 202522.3922.3922.3422.3722.22-0.28%60,859
Jul 25, 202522.3622.4422.3622.4322.210.22%85,786
Jul 24, 202522.4222.4222.3422.3822.160.08%97,692
Jul 23, 202522.3322.4522.3122.3622.140.05%15,683
Jul 22, 202522.3822.3922.3022.3522.130.02%12,268
Jul 21, 202522.3722.3822.3122.3522.120.04%34,955
Jul 18, 202522.3222.3622.3022.3422.110.03%18,306