WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.39
+0.06 (0.27%)
At close: Sep 8, 2025, 4:00 PM
22.39
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:15 PM EDT
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.20 | 22.39 | 22.20 | 22.39 | 22.39 | 0.27% | 32,285 |
| Sep 5, 2025 | 22.30 | 22.34 | 22.30 | 22.33 | 22.33 | 0.11% | 4,499 |
| Sep 4, 2025 | 22.26 | 22.34 | 22.26 | 22.30 | 22.30 | 0.04% | 3,605 |
| Sep 3, 2025 | 22.27 | 22.33 | 22.25 | 22.29 | 22.29 | 0.09% | 18,333 |
| Sep 2, 2025 | 22.27 | 22.34 | 22.24 | 22.27 | 22.27 | -0.27% | 32,152 |
| Aug 29, 2025 | 22.35 | 22.35 | 22.25 | 22.33 | 22.33 | 0.07% | 32,316 |
| Aug 28, 2025 | 22.38 | 22.38 | 22.29 | 22.32 | 22.32 | -0.02% | 37,167 |
| Aug 27, 2025 | 22.35 | 22.38 | 22.28 | 22.32 | 22.32 | 0.02% | 8,051 |
| Aug 26, 2025 | 22.29 | 22.34 | 22.27 | 22.32 | 22.32 | -0.51% | 5,629 |
| Aug 25, 2025 | 22.39 | 22.44 | 22.36 | 22.43 | 22.36 | 0.09% | 8,166 |
| Aug 22, 2025 | 22.47 | 22.48 | 22.35 | 22.41 | 22.34 | -0.24% | 8,468 |
| Aug 21, 2025 | 22.42 | 22.48 | 22.39 | 22.47 | 22.39 | 0.29% | 14,574 |
| Aug 20, 2025 | 22.39 | 22.43 | 22.36 | 22.40 | 22.33 | - | 22,188 |
| Aug 19, 2025 | 22.37 | 22.40 | 22.33 | 22.40 | 22.33 | 0.16% | 9,209 |
| Aug 18, 2025 | 22.34 | 22.39 | 22.33 | 22.37 | 22.29 | -0.02% | 10,802 |
| Aug 15, 2025 | 22.35 | 22.41 | 22.34 | 22.37 | 22.30 | 0.04% | 4,850 |
| Aug 14, 2025 | 22.41 | 22.41 | 22.33 | 22.36 | 22.29 | -0.02% | 17,670 |
| Aug 13, 2025 | 22.39 | 22.40 | 22.36 | 22.37 | 22.29 | -0.07% | 2,351 |
| Aug 12, 2025 | 22.35 | 22.39 | 22.34 | 22.38 | 22.31 | 0.07% | 9,390 |
| Aug 11, 2025 | 22.32 | 22.40 | 22.32 | 22.37 | 22.29 | 0.11% | 10,192 |
| Aug 8, 2025 | 22.32 | 22.37 | 22.31 | 22.34 | 22.27 | 0.09% | 5,025 |
| Aug 7, 2025 | 22.38 | 22.38 | 22.32 | 22.32 | 22.25 | -0.09% | 10,540 |
| Aug 6, 2025 | 22.36 | 22.38 | 22.33 | 22.34 | 22.27 | -0.02% | 49,231 |
| Aug 5, 2025 | 22.30 | 22.36 | 22.26 | 22.35 | 22.27 | 0.29% | 11,427 |
| Aug 4, 2025 | 22.34 | 22.34 | 22.27 | 22.28 | 22.21 | -0.09% | 27,470 |
| Aug 1, 2025 | 22.30 | 22.34 | 22.28 | 22.30 | 22.23 | -0.09% | 12,022 |
| Jul 31, 2025 | 22.35 | 22.38 | 22.31 | 22.32 | 22.25 | -0.09% | 48,031 |
| Jul 30, 2025 | 22.37 | 22.38 | 22.32 | 22.34 | 22.27 | - | 13,188 |
| Jul 29, 2025 | 22.36 | 22.37 | 22.30 | 22.34 | 22.27 | -0.13% | 6,491 |
| Jul 28, 2025 | 22.39 | 22.39 | 22.34 | 22.37 | 22.29 | -0.28% | 60,859 |
| Jul 25, 2025 | 22.36 | 22.44 | 22.36 | 22.43 | 22.28 | 0.22% | 85,786 |
| Jul 24, 2025 | 22.42 | 22.42 | 22.34 | 22.38 | 22.23 | 0.08% | 97,692 |
| Jul 23, 2025 | 22.33 | 22.45 | 22.31 | 22.36 | 22.21 | 0.05% | 15,683 |
| Jul 22, 2025 | 22.38 | 22.39 | 22.30 | 22.35 | 22.20 | 0.02% | 12,268 |
| Jul 21, 2025 | 22.37 | 22.38 | 22.31 | 22.35 | 22.20 | 0.04% | 34,955 |
| Jul 18, 2025 | 22.32 | 22.36 | 22.30 | 22.34 | 22.19 | 0.03% | 18,306 |
| Jul 17, 2025 | 22.31 | 22.36 | 22.31 | 22.33 | 22.18 | 0.02% | 8,595 |
| Jul 16, 2025 | 22.38 | 22.39 | 22.28 | 22.33 | 22.18 | 0.02% | 24,854 |
| Jul 15, 2025 | 22.30 | 22.34 | 22.29 | 22.32 | 22.17 | - | 17,562 |
| Jul 14, 2025 | 22.32 | 22.36 | 22.28 | 22.32 | 22.17 | -0.04% | 18,116 |
| Jul 11, 2025 | 22.30 | 22.38 | 22.30 | 22.33 | 22.18 | 0.04% | 4,377 |
| Jul 10, 2025 | 22.34 | 22.34 | 22.31 | 22.32 | 22.17 | -0.09% | 11,706 |
| Jul 9, 2025 | 22.33 | 22.38 | 22.32 | 22.34 | 22.19 | -0.36% | 9,676 |
| Jul 8, 2025 | 22.40 | 22.45 | 22.32 | 22.42 | 22.27 | 0.45% | 8,732 |
| Jul 7, 2025 | 22.29 | 22.47 | 22.29 | 22.32 | 22.17 | -0.07% | 10,745 |
| Jul 3, 2025 | 22.30 | 22.37 | 22.28 | 22.34 | 22.19 | 0.11% | 6,199 |
| Jul 2, 2025 | 22.25 | 22.37 | 22.25 | 22.31 | 22.16 | -0.27% | 9,017 |
| Jul 1, 2025 | 22.25 | 22.37 | 22.22 | 22.37 | 22.22 | 0.63% | 101,042 |
| Jun 30, 2025 | 22.21 | 22.32 | 22.21 | 22.23 | 22.08 | - | 15,481 |
| Jun 27, 2025 | 22.37 | 22.37 | 22.23 | 22.23 | 22.08 | 0.09% | 14,962 |