WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.59
+0.02 (0.07%)
At close: Aug 4, 2026, 4:00 PM EDT
22.59
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:15 PM EDT
AGZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 22.63 | 22.63 | 22.47 | 22.58 | 22.58 | 0.04% | 160,046 |
| Aug 3, 2026 | 22.56 | 22.60 | 22.55 | 22.58 | 22.58 | -0.15% | 275,629 |
| Jul 31, 2026 | 22.55 | 22.61 | 22.53 | 22.61 | 22.61 | 0.24% | 69,664 |
| Jul 30, 2026 | 22.60 | 22.65 | 22.48 | 22.56 | 22.56 | 0.01% | 14,256 |
| Jul 29, 2026 | 22.58 | 22.61 | 22.54 | 22.56 | 22.56 | 0.02% | 12,620 |
| Jul 28, 2026 | 22.61 | 22.61 | 22.54 | 22.55 | 22.55 | - | 21,545 |
| Jul 27, 2026 | 22.63 | 22.63 | 22.59 | 22.62 | 22.55 | - | 330,416 |
| Jul 24, 2026 | 22.64 | 22.64 | 22.61 | 22.62 | 22.55 | -0.18% | 32,158 |
| Jul 23, 2026 | 22.58 | 22.66 | 22.58 | 22.66 | 22.59 | 0.13% | 15,856 |
| Jul 22, 2026 | 22.57 | 22.63 | 22.57 | 22.63 | 22.56 | 0.04% | 254,958 |
| Jul 21, 2026 | 22.59 | 22.62 | 22.59 | 22.62 | 22.55 | -0.01% | 8,845 |
| Jul 20, 2026 | 22.63 | 22.64 | 22.61 | 22.62 | 22.55 | 0.06% | 13,455 |
| Jul 17, 2026 | 22.58 | 22.63 | 22.58 | 22.61 | 22.54 | -0.05% | 5,640 |
| Jul 16, 2026 | 22.65 | 22.66 | 22.60 | 22.62 | 22.55 | -0.07% | 58,855 |
| Jul 15, 2026 | 22.62 | 22.64 | 22.59 | 22.64 | 22.56 | 0.08% | 33,468 |
| Jul 14, 2026 | 22.65 | 22.65 | 22.59 | 22.62 | 22.55 | 0.12% | 33,749 |
| Jul 13, 2026 | 22.64 | 22.65 | 22.55 | 22.59 | 22.52 | -0.13% | 5,785 |
| Jul 10, 2026 | 22.62 | 22.62 | 22.60 | 22.62 | 22.55 | 0.04% | 9,644 |
| Jul 9, 2026 | 22.61 | 22.63 | 22.60 | 22.61 | 22.54 | - | 17,708 |
| Jul 8, 2026 | 22.59 | 22.62 | 22.59 | 22.61 | 22.54 | 0.04% | 494,071 |
| Jul 7, 2026 | 22.62 | 22.62 | 22.59 | 22.60 | 22.53 | -0.01% | 85,824 |
| Jul 6, 2026 | 22.61 | 22.63 | 22.59 | 22.60 | 22.53 | 0.16% | 9,322 |
| Jul 2, 2026 | 22.57 | 22.61 | 22.56 | 22.57 | 22.50 | - | 99,186 |
| Jul 1, 2026 | 22.58 | 22.59 | 22.54 | 22.57 | 22.50 | -0.19% | 61,163 |
| Jun 30, 2026 | 22.56 | 22.65 | 22.56 | 22.61 | 22.54 | 0.17% | 18,302 |
| Jun 29, 2026 | 22.61 | 22.61 | 22.56 | 22.57 | 22.50 | -0.07% | 5,929 |
| Jun 26, 2026 | 22.58 | 22.60 | 22.57 | 22.59 | 22.52 | 0.17% | 58,469 |
| Jun 25, 2026 | 22.64 | 22.64 | 22.55 | 22.55 | 22.48 | -0.02% | 23,069 |
| Jun 24, 2026 | 22.66 | 22.67 | 22.63 | 22.63 | 22.49 | -0.02% | 35,704 |
| Jun 23, 2026 | 22.64 | 22.67 | 22.62 | 22.64 | 22.49 | -0.07% | 12,109 |
| Jun 22, 2026 | 22.68 | 22.69 | 22.62 | 22.65 | 22.51 | 0.02% | 94,899 |
| Jun 18, 2026 | 22.70 | 22.75 | 22.65 | 22.65 | 22.50 | -0.44% | 30,765 |
| Jun 17, 2026 | 22.65 | 22.79 | 22.62 | 22.75 | 22.60 | 0.31% | 11,692 |
| Jun 16, 2026 | 22.74 | 22.74 | 22.66 | 22.68 | 22.53 | -0.04% | 10,493 |
| Jun 15, 2026 | 22.65 | 22.74 | 22.65 | 22.69 | 22.54 | 0.15% | 19,228 |
| Jun 12, 2026 | 22.63 | 22.67 | 22.63 | 22.65 | 22.51 | 0.02% | 7,565 |
| Jun 11, 2026 | 22.69 | 22.69 | 22.63 | 22.65 | 22.50 | -0.04% | 16,079 |
| Jun 10, 2026 | 22.68 | 22.71 | 22.62 | 22.65 | 22.51 | 0.04% | 13,468 |
| Jun 9, 2026 | 22.64 | 22.81 | 22.61 | 22.65 | 22.50 | -0.13% | 4,811 |
| Jun 8, 2026 | 22.61 | 22.73 | 22.61 | 22.68 | 22.53 | -0.38% | 490,255 |
| Jun 5, 2026 | 22.60 | 22.79 | 22.60 | 22.76 | 22.62 | 0.47% | 126,991 |
| Jun 4, 2026 | 22.65 | 22.70 | 22.61 | 22.66 | 22.51 | 0.15% | 33,631 |
| Jun 3, 2026 | 22.84 | 22.84 | 22.62 | 22.62 | 22.48 | -0.18% | 33,217 |
| Jun 2, 2026 | 22.71 | 22.73 | 22.65 | 22.66 | 22.52 | 0.05% | 184,792 |
| Jun 1, 2026 | 22.70 | 22.73 | 22.61 | 22.65 | 22.50 | 0.15% | 43,462 |
| May 29, 2026 | 22.58 | 22.67 | 22.58 | 22.62 | 22.47 | -0.02% | 42,020 |
| May 28, 2026 | 22.54 | 22.67 | 22.54 | 22.62 | 22.48 | 0.10% | 83,498 |
| May 27, 2026 | 22.79 | 22.79 | 22.56 | 22.60 | 22.45 | -0.49% | 123,553 |
| May 26, 2026 | 22.75 | 22.88 | 22.59 | 22.71 | 22.56 | 0.44% | 310,628 |
| May 22, 2026 | 22.76 | 22.76 | 22.66 | 22.69 | 22.47 | 0.15% | 60,669 |