MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGZD — WisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
NasdaqWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
$22.50
-0.04(-0.18%)
- O
- 22.46
- H
- 22.56
- L
- 22.44
- V
- 456.37K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$22.50
Period Return+1.49%
Period High$22.88
Period Low$22.05
Avg Daily Volume40.1K
Total Trading Days365
AGZD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $22.46 | $22.56 | $22.44 | $22.50 | $-0.04 | -0.18% | 456,372 | $22.47 | $22.44 $22.56 |
| Sep 30, 2026 | $22.45 | $22.60 | $22.44 | $22.54 | +$0.02 | +0.11% | 168,963 | $22.56 | $22.44 $22.60 |
| Sep 29, 2026 | $22.33 | $22.54 | $22.33 | $22.52 | +$0.01 | +0.05% | 53,422 | $22.50 | $22.33 $22.54 |
| Sep 28, 2026 | $22.45 | $22.54 | $22.38 | $22.51 | $-0.02 | -0.09% | 87,729 | $22.47 | $22.38 $22.54 |
| Sep 25, 2026 | $22.68 | $22.68 | $22.51 | $22.53 | $-0.14 | -0.62% | 29,946 | $22.58 | $22.51 $22.68 |
| Sep 24, 2026 | $22.73 | $22.80 | $22.57 | $22.66 | +$0.02 | +0.07% | 53,409 | $22.66 | $22.57 $22.80 |
| Sep 23, 2026 | $22.62 | $22.68 | $22.55 | $22.65 | $-0.02 | -0.07% | 51,259 | $22.65 | $22.55 $22.68 |
| Sep 22, 2026 | $22.70 | $22.70 | $22.63 | $22.67 | +$0.03 | +0.15% | 35,542 | $22.68 | $22.63 $22.70 |
| Sep 21, 2026 | $22.73 | $22.73 | $22.58 | $22.63 | +$0.01 | +0.05% | 43,414 | $22.66 | $22.58 $22.73 |
| Sep 18, 2026 | $22.70 | $22.70 | $22.62 | $22.62 | $-0.01 | -0.04% | 53,219 | $22.64 | $22.62 $22.70 |
| Sep 17, 2026 | $22.75 | $22.75 | $22.62 | $22.63 | $-0.02 | -0.10% | 88,896 | $22.64 | $22.62 $22.75 |
| Sep 16, 2026 | $22.64 | $22.68 | $22.59 | $22.65 | +$0.05 | +0.21% | 78,045 | $22.62 | $22.59 $22.68 |
| Sep 15, 2026 | $22.54 | $22.62 | $22.54 | $22.60 | +$0.05 | +0.20% | 67,462 | $22.59 | $22.54 $22.62 |
| Sep 14, 2026 | $22.54 | $22.76 | $22.52 | $22.56 | $-0.02 | -0.10% | 27,060 | $22.57 | $22.52 $22.76 |
| Sep 11, 2026 | $22.57 | $22.60 | $22.56 | $22.58 | +$0.01 | +0.05% | 14,731 | $22.58 | $22.56 $22.60 |
| Sep 10, 2026 | $22.60 | $22.65 | $22.55 | $22.57 | +$0.02 | +0.07% | 28,208 | $22.59 | $22.55 $22.65 |
| Sep 9, 2026 | $22.58 | $22.59 | $22.55 | $22.55 | $-0.02 | -0.08% | 21,516 | $22.57 | $22.55 $22.59 |
| Sep 8, 2026 | $22.64 | $22.64 | $22.45 | $22.57 | $-0.00 | +0.00% | 35,841 | $22.57 | $22.45 $22.64 |
| Sep 4, 2026 | $22.52 | $22.59 | $22.52 | $22.57 | +$0.01 | +0.07% | 14,438 | $22.57 | $22.52 $22.59 |
| Sep 3, 2026 | $22.48 | $22.57 | $22.47 | $22.56 | +$0.00 | +0.00% | 43,172 | $22.54 | $22.47 $22.57 |
| Sep 2, 2026 | $22.55 | $22.58 | $22.54 | $22.56 | +$0.01 | +0.03% | 141,587 | $22.55 | $22.54 $22.58 |
| Sep 1, 2026 | $22.61 | $22.61 | $22.49 | $22.55 | +$0.03 | +0.13% | 187,309 | $22.52 | $22.49 $22.61 |
| Aug 31, 2026 | $22.55 | $22.56 | $22.51 | $22.52 | $-0.03 | -0.13% | 51,375 | $22.54 | $22.51 $22.56 |
| Aug 28, 2026 | $22.61 | $22.61 | $22.54 | $22.55 | $-0.01 | -0.02% | 26,311 | $22.55 | $22.54 $22.61 |
| Aug 27, 2026 | $22.60 | $22.62 | $22.55 | $22.56 | +$0.03 | +0.13% | 18,753 | $22.59 | $22.55 $22.62 |
| Aug 26, 2026 | $22.60 | $22.60 | $22.53 | $22.53 | $-0.08 | -0.33% | 13,032 | $22.54 | $22.53 $22.60 |
| Aug 25, 2026 | $22.60 | $22.62 | $22.58 | $22.60 | +$0.01 | +0.02% | 11,599 | $22.61 | $22.58 $22.62 |
| Aug 24, 2026 | $22.61 | $22.61 | $22.58 | $22.60 | +$0.01 | +0.02% | 14,541 | $22.60 | $22.58 $22.61 |
| Aug 21, 2026 | $22.63 | $22.63 | $22.58 | $22.59 | +$0.01 | +0.04% | 20,307 | $22.60 | $22.58 $22.63 |
| Aug 20, 2026 | $22.58 | $22.60 | $22.50 | $22.58 | +$0.01 | +0.02% | 6,652 | $22.56 | $22.50 $22.60 |