WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.60
+0.07 (0.32%)
At close: Nov 9, 2026, 4:00 PM EST
22.57
-0.03 (-0.12%)
After-hours: Nov 9, 2026, 4:15 PM EST
AGZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.59 | 22.65 | 22.47 | 22.60 | 22.60 | 0.32% | 251,785 |
| Nov 6, 2026 | 22.48 | 22.58 | 22.48 | 22.53 | 22.53 | 0.25% | 132,793 |
| Nov 5, 2026 | 22.50 | 22.55 | 22.42 | 22.47 | 22.47 | -0.24% | 172,695 |
| Nov 4, 2026 | 22.46 | 22.69 | 22.46 | 22.53 | 22.53 | 0.11% | 68,155 |
| Nov 3, 2026 | 22.45 | 22.51 | 22.45 | 22.50 | 22.50 | 0.08% | 55,277 |
| Nov 2, 2026 | 22.47 | 22.51 | 22.47 | 22.48 | 22.48 | -0.17% | 39,384 |
| Oct 30, 2026 | 22.55 | 22.68 | 22.44 | 22.52 | 22.52 | 0.08% | 127,129 |
| Oct 29, 2026 | 22.57 | 22.57 | 22.44 | 22.50 | 22.50 | 0.07% | 805,247 |
| Oct 28, 2026 | 22.60 | 22.60 | 22.49 | 22.49 | 22.49 | 0.04% | 274,552 |
| Oct 27, 2026 | 22.50 | 22.55 | 22.47 | 22.48 | 22.48 | 0.05% | 79,711 |
| Oct 26, 2026 | 22.64 | 22.64 | 22.54 | 22.55 | 22.47 | -0.10% | 65,133 |
| Oct 23, 2026 | 22.46 | 22.58 | 22.46 | 22.57 | 22.49 | -0.03% | 48,229 |
| Oct 22, 2026 | 22.53 | 22.59 | 22.53 | 22.58 | 22.50 | 0.03% | 72,805 |
| Oct 21, 2026 | 22.68 | 22.68 | 22.49 | 22.57 | 22.49 | 0.04% | 396,855 |
| Oct 20, 2026 | 22.70 | 22.70 | 22.52 | 22.56 | 22.48 | -0.09% | 30,355 |
| Oct 19, 2026 | 22.64 | 22.64 | 22.53 | 22.58 | 22.50 | 0.09% | 103,212 |
| Oct 16, 2026 | 22.57 | 22.60 | 22.54 | 22.56 | 22.48 | -0.35% | 128,762 |
| Oct 15, 2026 | 22.64 | 22.64 | 22.54 | 22.64 | 22.56 | 0.30% | 149,726 |
| Oct 14, 2026 | 22.68 | 22.68 | 22.53 | 22.57 | 22.49 | 0.03% | 257,521 |
| Oct 13, 2026 | 22.71 | 22.74 | 22.52 | 22.57 | 22.49 | 0.07% | 231,161 |
| Oct 12, 2026 | 22.60 | 22.63 | 22.52 | 22.55 | 22.47 | 0.09% | 285,771 |
| Oct 9, 2026 | 22.60 | 22.65 | 22.51 | 22.53 | 22.45 | 0.02% | 60,977 |
| Oct 8, 2026 | 22.54 | 22.55 | 22.52 | 22.53 | 22.45 | 0.11% | 42,509 |
| Oct 7, 2026 | 22.50 | 22.53 | 22.46 | 22.50 | 22.42 | -0.17% | 204,454 |
| Oct 6, 2026 | 22.53 | 22.57 | 22.43 | 22.54 | 22.46 | 0.02% | 127,198 |
| Oct 5, 2026 | 22.48 | 22.55 | 22.47 | 22.54 | 22.46 | -0.10% | 269,394 |
| Oct 2, 2026 | 22.47 | 22.68 | 22.46 | 22.56 | 22.48 | 0.22% | 271,221 |
| Oct 1, 2026 | 22.46 | 22.56 | 22.44 | 22.51 | 22.43 | -0.15% | 456,378 |
| Sep 30, 2026 | 22.45 | 22.60 | 22.44 | 22.54 | 22.46 | 0.11% | 168,962 |
| Sep 29, 2026 | 22.33 | 22.54 | 22.33 | 22.52 | 22.44 | 0.05% | 53,421 |
| Sep 28, 2026 | 22.45 | 22.54 | 22.38 | 22.51 | 22.43 | -0.09% | 87,729 |
| Sep 25, 2026 | 22.68 | 22.68 | 22.51 | 22.53 | 22.45 | -0.20% | 29,945 |
| Sep 24, 2026 | 22.73 | 22.80 | 22.57 | 22.67 | 22.49 | 0.07% | 53,409 |
| Sep 23, 2026 | 22.62 | 22.68 | 22.55 | 22.65 | 22.47 | -0.07% | 51,258 |
| Sep 22, 2026 | 22.70 | 22.70 | 22.63 | 22.67 | 22.49 | 0.15% | 35,542 |
| Sep 21, 2026 | 22.73 | 22.73 | 22.58 | 22.63 | 22.46 | 0.05% | 43,414 |
| Sep 18, 2026 | 22.70 | 22.70 | 22.62 | 22.62 | 22.45 | -0.04% | 53,218 |
| Sep 17, 2026 | 22.75 | 22.75 | 22.62 | 22.63 | 22.45 | -0.10% | 88,895 |
| Sep 16, 2026 | 22.64 | 22.68 | 22.59 | 22.65 | 22.48 | 0.21% | 78,044 |
| Sep 15, 2026 | 22.54 | 22.62 | 22.54 | 22.60 | 22.43 | 0.20% | 67,461 |
| Sep 14, 2026 | 22.54 | 22.76 | 22.52 | 22.56 | 22.38 | -0.10% | 27,059 |
| Sep 11, 2026 | 22.57 | 22.60 | 22.56 | 22.58 | 22.41 | 0.05% | 14,730 |
| Sep 10, 2026 | 22.60 | 22.65 | 22.55 | 22.57 | 22.39 | 0.07% | 28,207 |
| Sep 9, 2026 | 22.58 | 22.59 | 22.55 | 22.55 | 22.38 | -0.08% | 21,515 |
| Sep 8, 2026 | 22.64 | 22.64 | 22.45 | 22.57 | 22.39 | - | 35,840 |
| Sep 4, 2026 | 22.52 | 22.59 | 22.52 | 22.57 | 22.40 | 0.07% | 14,437 |
| Sep 3, 2026 | 22.48 | 22.57 | 22.47 | 22.56 | 22.38 | - | 43,172 |
| Sep 2, 2026 | 22.55 | 22.58 | 22.54 | 22.56 | 22.38 | 0.03% | 141,586 |
| Sep 1, 2026 | 22.61 | 22.61 | 22.49 | 22.55 | 22.37 | 0.13% | 187,308 |
| Aug 31, 2026 | 22.55 | 22.56 | 22.51 | 22.52 | 22.35 | -0.13% | 51,375 |