Skip to main content
logo
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.60
0.00 (0.02%)
At close: Aug 24, 2026, 4:00 PM EDT
22.61
+0.02 (0.07%)
After-hours: Aug 24, 2026, 4:15 PM EDT

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202622.6122.6122.5822.6022.600.02%14,540
Aug 21, 202622.6322.6322.5822.5922.590.04%20,307
Aug 20, 202622.5822.6022.5022.5822.580.02%6,651
Aug 19, 202622.6022.6222.4722.5822.58-0.02%43,639
Aug 18, 202622.6222.6222.5622.5822.58-15,904
Aug 17, 202622.6022.6022.5622.5822.580.04%15,397
Aug 14, 202622.6222.6322.5722.5722.57-0.09%13,748
Aug 13, 202622.6622.6622.5722.5922.59-12,700
Aug 12, 202622.6322.6322.5822.5922.590.02%9,512
Aug 11, 202622.6522.6522.5722.5922.59-0.07%4,488
Aug 10, 202622.6322.6422.5922.6022.600.11%18,297
Aug 7, 202622.5522.6322.5522.5822.58-0.07%28,383
Aug 6, 202622.5722.6322.5622.5922.590.06%29,179
Aug 5, 202622.5822.6522.5722.5822.58-0.04%20,583
Aug 4, 202622.6322.6322.4722.5922.590.07%160,046
Aug 3, 202622.5622.6022.5522.5822.58-0.15%275,629
Jul 31, 202622.5522.6122.5322.6122.610.24%69,664
Jul 30, 202622.6022.6522.4822.5622.560.01%14,256
Jul 29, 202622.5822.6122.5422.5622.560.02%12,620
Jul 28, 202622.6122.6122.5422.5522.55-21,545
Jul 27, 202622.6322.6322.5922.6222.55-330,416
Jul 24, 202622.6422.6422.6122.6222.55-0.18%32,158
Jul 23, 202622.5822.6622.5822.6622.590.13%15,856
Jul 22, 202622.5722.6322.5722.6322.560.04%254,958
Jul 21, 202622.5922.6222.5922.6222.55-0.01%8,845
Jul 20, 202622.6322.6422.6122.6222.550.06%13,455
Jul 17, 202622.5822.6322.5822.6122.54-0.05%5,640
Jul 16, 202622.6522.6622.6022.6222.55-0.07%58,855
Jul 15, 202622.6222.6422.5922.6422.560.08%33,468
Jul 14, 202622.6522.6522.5922.6222.550.12%33,749
Jul 13, 202622.6422.6522.5522.5922.52-0.13%5,785
Jul 10, 202622.6222.6222.6022.6222.550.04%9,644
Jul 9, 202622.6122.6322.6022.6122.54-17,708
Jul 8, 202622.5922.6222.5922.6122.540.04%494,071
Jul 7, 202622.6222.6222.5922.6022.53-0.01%85,824
Jul 6, 202622.6122.6322.5922.6022.530.16%9,322
Jul 2, 202622.5722.6122.5622.5722.50-99,186
Jul 1, 202622.5822.5922.5422.5722.50-0.19%61,163
Jun 30, 202622.5622.6522.5622.6122.540.17%18,302
Jun 29, 202622.6122.6122.5622.5722.50-0.07%5,929
Jun 26, 202622.5822.6022.5722.5922.520.17%58,469
Jun 25, 202622.6422.6422.5522.5522.48-0.02%23,069
Jun 24, 202622.6622.6722.6322.6322.49-0.02%35,704
Jun 23, 202622.6422.6722.6222.6422.49-0.07%12,109
Jun 22, 202622.6822.6922.6222.6522.510.02%94,899
Jun 18, 202622.7022.7522.6522.6522.50-0.44%30,765
Jun 17, 202622.6522.7922.6222.7522.600.31%11,692
Jun 16, 202622.7422.7422.6622.6822.53-0.04%10,493
Jun 15, 202622.6522.7422.6522.6922.540.15%19,228
Jun 12, 202622.6322.6722.6322.6522.510.02%7,565