Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.48
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.3322.5022.2622.4822.48-42,645
Feb 26, 202622.5622.5622.4722.4822.48-0.18%16,534
Feb 25, 202622.5722.5722.5022.5222.52-0.04%29,958
Feb 24, 202622.5722.5722.4822.5322.53-0.25%18,241
Feb 23, 202622.6222.6922.5722.5922.520.12%15,342
Feb 20, 202622.5422.5622.5322.5622.49-11,343
Feb 19, 202622.5522.5922.4822.5622.490.04%44,152
Feb 18, 202622.5222.5822.5022.5522.480.09%14,562
Feb 17, 202622.5322.5822.5122.5322.46-0.04%35,609
Feb 13, 202622.6022.6122.5422.5422.470.13%9,042
Feb 12, 202622.4722.5822.4722.5122.440.04%10,730
Feb 11, 202622.5422.5522.4422.5022.43-0.13%10,403
Feb 10, 202622.5222.5522.5222.5322.46-0.12%13,855
Feb 9, 202622.5422.5722.5222.5622.490.18%15,360
Feb 6, 202622.5122.5622.5022.5222.45-0.12%31,366
Feb 5, 202622.5322.5922.5022.5522.48-0.03%14,703
Feb 4, 202622.6122.6122.5222.5522.480.14%28,592
Feb 3, 202622.4822.5522.4622.5222.45-0.16%26,120
Feb 2, 202622.5922.5922.5122.5622.49-0.11%4,919
Jan 30, 202622.5122.5822.5122.5822.510.16%21,445
Jan 29, 202622.6022.6022.4822.5522.48-0.02%62,742
Jan 28, 202622.5922.5922.5022.5522.480.13%12,883
Jan 27, 202622.4722.5622.4722.5222.45-0.11%8,912
Jan 26, 202622.5922.5922.5222.5522.41-0.18%16,249
Jan 23, 202622.5922.6322.5522.5922.45-0.15%11,322
Jan 22, 202622.5722.6622.5622.6222.480.31%15,712
Jan 21, 202622.5922.6022.5322.5522.420.07%43,270
Jan 20, 202622.5622.6322.5322.5422.40-0.13%96,679
Jan 16, 202622.6322.6322.5522.5722.43-0.20%20,659
Jan 15, 202622.5622.6122.5322.6122.470.38%13,503
Jan 14, 202622.6022.6022.5122.5322.39-0.04%10,388
Jan 13, 202622.5322.6122.5222.5422.40-0.19%20,839
Jan 12, 202622.4722.6222.4422.5822.440.16%43,650
Jan 9, 202622.5622.5622.5022.5422.410.09%8,356
Jan 8, 202622.5922.5922.4922.5222.39-0.11%19,750
Jan 7, 202622.4722.5922.4722.5522.410.13%128,240
Jan 6, 202622.5322.5622.4522.5222.38-0.02%37,549
Jan 5, 202622.5222.5722.4322.5222.390.27%193,010
Jan 2, 202622.5222.5222.4422.4622.33-0.11%19,285
Dec 31, 202522.5222.5322.4322.4922.35-0.11%18,391
Dec 30, 202522.5222.5422.4322.5122.380.13%18,007
Dec 29, 202522.5222.5222.4322.4822.350.13%53,482
Dec 26, 202522.4722.5322.4322.4522.32-0.55%15,598
Dec 24, 202522.5422.5922.5422.5822.360.04%12,620
Dec 23, 202522.4922.6022.3922.5722.350.18%38,110
Dec 22, 202522.5022.7022.4322.5222.31-0.45%60,697
Dec 19, 202522.6922.7722.4422.6322.410.48%11,561
Dec 18, 202522.5522.5622.4722.5222.300.12%96,765
Dec 17, 202522.5122.6022.4722.4922.27-0.34%66,900
Dec 16, 202522.4222.6522.4222.5722.35-0.04%21,657
Dec 15, 202522.7622.7622.4722.5722.36-0.05%49,008
Dec 12, 202522.4522.6122.4522.5922.370.27%17,457
Dec 11, 202522.4522.6022.2922.5322.31-0.04%14,733
Dec 10, 202522.4622.5422.4122.5422.320.07%25,678
Dec 9, 202522.4622.5722.4422.5222.300.04%16,758
Dec 8, 202522.7322.7322.5122.5122.290.08%27,645
Dec 5, 202522.4322.5622.0922.4922.280.08%47,406
Dec 4, 202522.4222.5422.4222.4822.26-64,666
Dec 3, 202522.5322.5322.3922.4822.260.27%13,925
Dec 2, 202522.4022.5322.4022.4222.20-0.29%64,830
Dec 1, 202522.3922.5122.3822.4822.260.22%71,336
Nov 28, 202522.4722.4722.3922.4322.21-2,821
Nov 26, 202522.4722.5222.3722.4322.210.09%17,249
Nov 25, 202522.3522.4922.3422.4122.200.17%21,317
Nov 24, 202522.3422.4322.3122.3722.16-0.04%31,609
Nov 21, 202522.4222.4822.3622.3822.10-0.36%19,751
Nov 20, 202522.4622.4922.4022.4622.180.04%90,598
Nov 19, 202522.4222.4922.4022.4522.17-0.01%20,112
Nov 18, 202522.5022.5022.4222.4622.18-0.07%18,241
Nov 17, 202522.4822.5022.4722.4722.190.02%23,700
Nov 14, 202522.5022.5422.4122.4722.19-0.08%11,781
Nov 13, 202522.4422.5422.4222.4922.20-0.09%23,076
Nov 12, 202522.4822.5522.4022.5122.220.36%77,919
Nov 11, 202522.4322.4922.4122.4322.15-0.16%8,559
Nov 10, 202522.5622.5622.4222.4622.18-0.04%15,632
Nov 7, 202522.5622.5622.4122.4722.190.13%4,187
Nov 6, 202522.4522.4622.4322.4422.16-0.31%9,390
Nov 5, 202522.4522.5622.4522.5122.230.02%3,491
Nov 4, 202522.4522.5222.4522.5122.220.20%6,454
Nov 3, 202522.4322.5722.4322.4622.18-0.04%46,642
Oct 31, 202522.4422.5422.4022.4722.190.09%15,762
Oct 30, 202522.5022.5022.2722.4522.17-0.42%23,165
Oct 29, 202522.6722.6722.5022.5522.260.24%3,545
Oct 28, 202522.5422.5822.4422.4922.21-0.31%7,173
Oct 27, 202522.5222.6622.5222.5622.18-0.17%5,565
Oct 24, 202522.5022.6222.4822.6022.220.17%17,743
Oct 23, 202522.5622.5722.5022.5622.180.16%2,735
Oct 22, 202522.4922.6322.4922.5222.150.17%6,259
Oct 21, 202522.5522.5522.4822.4922.11-0.02%13,385
Oct 20, 202522.5222.5222.4722.4922.12-252,052
Oct 17, 202522.4622.4922.4422.4922.120.09%10,462
Oct 16, 202522.6022.6122.4522.4722.10-0.35%27,600
Oct 15, 202522.4022.5522.4022.5522.180.40%14,739
Oct 14, 202522.5222.5622.3522.4622.09-0.16%19,585
Oct 13, 202522.5322.5822.5022.5022.12-0.29%27,915
Oct 10, 202522.4422.6322.4422.5622.180.17%9,219
Oct 9, 202522.4422.5322.4422.5222.150.16%4,966
Oct 8, 202522.5122.5222.4622.4922.110.04%7,195
Oct 7, 202522.5122.5122.4622.4822.100.07%3,018
Oct 6, 202522.5122.5222.4422.4622.09-0.04%10,781