Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.49
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
22.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4322.5622.0922.5622.560.37%47,406
Dec 4, 202522.4222.5422.4222.4822.48-64,666
Dec 3, 202522.5322.5322.3922.4822.480.27%13,925
Dec 2, 202522.4022.5322.4022.4222.42-0.29%64,830
Dec 1, 202522.3922.5122.3822.4822.480.22%71,336
Nov 28, 202522.4722.4722.3922.4322.43-2,821
Nov 26, 202522.4722.5222.3722.4322.430.09%17,249
Nov 25, 202522.3522.4922.3422.4122.410.17%21,317
Nov 24, 202522.3422.4322.3122.3722.37-0.04%31,609
Nov 21, 202522.4222.4822.3622.3822.32-0.36%19,751
Nov 20, 202522.4622.4922.4022.4622.390.04%90,598
Nov 19, 202522.4222.4922.4022.4522.39-0.01%20,112
Nov 18, 202522.5022.5022.4222.4622.39-0.07%18,241
Nov 17, 202522.4822.5022.4722.4722.400.02%23,700
Nov 14, 202522.5022.5422.4122.4722.40-0.08%11,781
Nov 13, 202522.4422.5422.4222.4922.42-0.09%23,076
Nov 12, 202522.4822.5522.4022.5122.440.36%77,919
Nov 11, 202522.4322.4922.4122.4322.36-0.16%8,559
Nov 10, 202522.5622.5622.4222.4622.39-0.04%15,632
Nov 7, 202522.5622.5622.4122.4722.400.13%4,187
Nov 6, 202522.4522.4622.4322.4422.37-0.31%9,390
Nov 5, 202522.4522.5622.4522.5122.440.02%3,491
Nov 4, 202522.4522.5222.4522.5122.440.20%6,454
Nov 3, 202522.4322.5722.4322.4622.39-0.04%46,642
Oct 31, 202522.4422.5422.4022.4722.400.09%15,762
Oct 30, 202522.5022.5022.2722.4522.38-0.42%23,165
Oct 29, 202522.6722.6722.5022.5522.480.24%3,545
Oct 28, 202522.5422.5822.4422.4922.42-0.31%7,173
Oct 27, 202522.5222.6622.5222.5622.40-0.17%5,565
Oct 24, 202522.5022.6222.4822.6022.440.17%17,743
Oct 23, 202522.5622.5722.5022.5622.400.16%2,735
Oct 22, 202522.4922.6322.4922.5222.360.17%6,259
Oct 21, 202522.5522.5522.4822.4922.33-0.02%13,385
Oct 20, 202522.5222.5222.4722.4922.33-252,052
Oct 17, 202522.4622.4922.4422.4922.330.09%10,462
Oct 16, 202522.6022.6122.4522.4722.31-0.35%27,600
Oct 15, 202522.4022.5522.4022.5522.390.40%14,739
Oct 14, 202522.5222.5622.3522.4622.30-0.16%19,585
Oct 13, 202522.5322.5822.5022.5022.34-0.29%27,915
Oct 10, 202522.4422.6322.4422.5622.400.17%9,219
Oct 9, 202522.4422.5322.4422.5222.360.16%4,966
Oct 8, 202522.5122.5222.4622.4922.330.04%7,195
Oct 7, 202522.5122.5122.4622.4822.320.07%3,018
Oct 6, 202522.5122.5222.4422.4622.30-0.04%10,781
Oct 3, 202522.5022.5122.4422.4722.310.11%29,103
Oct 2, 202522.4122.4922.4022.4522.290.11%136,348
Oct 1, 202522.5222.5222.3922.4222.26-0.36%102,615
Sep 30, 202522.4422.5522.4322.5022.340.13%10,562
Sep 29, 202522.5422.5422.4322.4722.310.09%11,615
Sep 26, 202522.5322.5322.4222.4522.290.20%14,422
Sep 25, 202522.3822.4322.3822.4122.25-0.33%6,653
Sep 24, 202522.4522.5522.4222.4822.250.04%13,725
Sep 23, 202522.4322.5422.4222.4722.24-0.02%9,059
Sep 22, 202522.4622.4922.4222.4822.24-0.02%22,979
Sep 19, 202522.5322.5322.4322.4822.25-0.03%2,259
Sep 18, 202522.5122.5122.4422.4922.250.08%7,164
Sep 17, 202522.4322.5322.4322.4722.24-0.16%5,974
Sep 16, 202522.5022.5522.4222.5122.270.13%15,832
Sep 15, 202522.4722.5022.4222.4822.240.11%13,940
Sep 12, 202522.4522.5022.3922.4522.220.13%11,947
Sep 11, 202522.3522.4622.3522.4222.190.11%10,128
Sep 10, 202522.4022.4322.3022.4022.160.04%36,614
Sep 9, 202522.3722.4722.3722.3922.15-1,558
Sep 8, 202522.2022.3922.2022.3922.150.27%32,285
Sep 5, 202522.3022.3422.3022.3322.090.11%4,499
Sep 4, 202522.2622.3422.2622.3022.070.04%3,605
Sep 3, 202522.2722.3322.2522.2922.060.09%18,333
Sep 2, 202522.2722.3422.2422.2722.04-0.27%32,152
Aug 29, 202522.3522.3522.2522.3322.100.07%32,316
Aug 28, 202522.3822.3822.2922.3222.08-0.02%37,167
Aug 27, 202522.3522.3822.2822.3222.090.02%8,051
Aug 26, 202522.2922.3422.2722.3222.08-0.51%5,629
Aug 25, 202522.3922.4422.3622.4322.120.09%8,166
Aug 22, 202522.4722.4822.3522.4122.10-0.24%8,468
Aug 21, 202522.4222.4822.3922.4722.160.29%14,574
Aug 20, 202522.3922.4322.3622.4022.09-22,188
Aug 19, 202522.3722.4022.3322.4022.090.16%9,209
Aug 18, 202522.3422.3922.3322.3722.06-0.02%10,802
Aug 15, 202522.3522.4122.3422.3722.060.04%4,850
Aug 14, 202522.4122.4122.3322.3622.05-0.02%17,670
Aug 13, 202522.3922.4022.3622.3722.06-0.07%2,351
Aug 12, 202522.3522.3922.3422.3822.070.07%9,390
Aug 11, 202522.3222.4022.3222.3722.060.11%10,192
Aug 8, 202522.3222.3722.3122.3422.030.09%5,025
Aug 7, 202522.3822.3822.3222.3222.01-0.09%10,540
Aug 6, 202522.3622.3822.3322.3422.03-0.02%49,231
Aug 5, 202522.3022.3622.2622.3522.040.29%11,427
Aug 4, 202522.3422.3422.2722.2821.97-0.09%27,470
Aug 1, 202522.3022.3422.2822.3021.99-0.09%12,022
Jul 31, 202522.3522.3822.3122.3222.01-0.09%48,031
Jul 30, 202522.3722.3822.3222.3422.03-13,188
Jul 29, 202522.3622.3722.3022.3422.03-0.13%6,491
Jul 28, 202522.3922.3922.3422.3722.06-0.28%60,859
Jul 25, 202522.3622.4422.3622.4322.050.22%85,786
Jul 24, 202522.4222.4222.3422.3822.000.08%97,692
Jul 23, 202522.3322.4522.3122.3621.980.05%15,683
Jul 22, 202522.3822.3922.3022.3521.970.02%12,268
Jul 21, 202522.3722.3822.3122.3521.960.04%34,955
Jul 18, 202522.3222.3622.3022.3421.960.03%18,306
Jul 17, 202522.3122.3622.3122.3321.950.02%8,595