WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.55
-0.02 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.69 | 22.69 | 22.52 | 22.55 | 22.55 | -0.09% | 29,471 |
| Apr 27, 2026 | 22.42 | 22.62 | 22.27 | 22.57 | 22.57 | -0.19% | 22,093 |
| Apr 24, 2026 | 22.63 | 22.63 | 22.59 | 22.61 | 22.54 | 0.03% | 2,875 |
| Apr 23, 2026 | 22.66 | 22.66 | 22.56 | 22.60 | 22.53 | -0.24% | 16,946 |
| Apr 22, 2026 | 22.62 | 22.67 | 22.60 | 22.66 | 22.58 | 0.15% | 2,527 |
| Apr 21, 2026 | 22.61 | 22.63 | 22.60 | 22.62 | 22.55 | -0.11% | 14,262 |
| Apr 20, 2026 | 22.69 | 22.70 | 22.62 | 22.65 | 22.58 | 0.12% | 7,347 |
| Apr 17, 2026 | 22.61 | 22.63 | 22.60 | 22.62 | 22.55 | 0.10% | 11,465 |
| Apr 16, 2026 | 22.61 | 22.62 | 22.52 | 22.60 | 22.53 | -0.03% | 15,919 |
| Apr 15, 2026 | 22.62 | 22.62 | 22.56 | 22.61 | 22.54 | 0.09% | 16,984 |
| Apr 14, 2026 | 22.55 | 22.61 | 22.55 | 22.59 | 22.52 | 0.07% | 11,742 |
| Apr 13, 2026 | 22.53 | 22.60 | 22.53 | 22.57 | 22.50 | -0.20% | 14,180 |
| Apr 10, 2026 | 22.65 | 22.65 | 22.58 | 22.62 | 22.55 | 0.18% | 4,052 |
| Apr 9, 2026 | 22.53 | 22.58 | 22.30 | 22.57 | 22.50 | -0.12% | 37,810 |
| Apr 8, 2026 | 22.56 | 22.60 | 22.56 | 22.60 | 22.53 | 0.06% | 10,167 |
| Apr 7, 2026 | 22.76 | 22.76 | 22.53 | 22.59 | 22.52 | - | 46,452 |
| Apr 6, 2026 | 22.60 | 22.60 | 22.55 | 22.59 | 22.52 | 0.18% | 183,246 |
| Apr 2, 2026 | 22.49 | 22.57 | 22.49 | 22.55 | 22.48 | 0.16% | 21,981 |
| Apr 1, 2026 | 22.45 | 22.56 | 22.45 | 22.51 | 22.44 | -0.16% | 14,240 |
| Mar 31, 2026 | 22.44 | 22.60 | 22.40 | 22.55 | 22.48 | 0.45% | 87,721 |
| Mar 30, 2026 | 22.54 | 22.54 | 22.41 | 22.45 | 22.38 | -0.18% | 33,635 |
| Mar 27, 2026 | 22.45 | 22.51 | 22.42 | 22.49 | 22.41 | -0.04% | 19,012 |
| Mar 26, 2026 | 22.47 | 22.53 | 22.47 | 22.50 | 22.42 | -0.42% | 10,840 |
| Mar 25, 2026 | 22.64 | 22.64 | 22.57 | 22.59 | 22.44 | 0.18% | 33,030 |
| Mar 24, 2026 | 22.56 | 22.59 | 22.55 | 22.55 | 22.40 | -0.02% | 6,887 |
| Mar 23, 2026 | 22.58 | 22.58 | 22.53 | 22.56 | 22.41 | 0.14% | 11,714 |
| Mar 20, 2026 | 22.56 | 22.57 | 22.50 | 22.52 | 22.37 | -0.05% | 25,267 |
| Mar 19, 2026 | 22.53 | 22.57 | 22.49 | 22.54 | 22.39 | 0.04% | 15,521 |
| Mar 18, 2026 | 22.56 | 22.56 | 22.50 | 22.53 | 22.38 | 0.10% | 40,194 |
| Mar 17, 2026 | 22.52 | 22.53 | 22.49 | 22.50 | 22.35 | 0.03% | 4,089 |
| Mar 16, 2026 | 22.47 | 22.53 | 22.47 | 22.50 | 22.35 | -0.02% | 7,885 |
| Mar 13, 2026 | 22.48 | 22.54 | 22.47 | 22.50 | 22.35 | 0.07% | 33,204 |
| Mar 12, 2026 | 22.52 | 22.52 | 22.46 | 22.49 | 22.34 | 0.07% | 3,972 |
| Mar 11, 2026 | 22.54 | 22.54 | 22.42 | 22.47 | 22.32 | -0.04% | 32,620 |
| Mar 10, 2026 | 22.59 | 22.59 | 22.48 | 22.48 | 22.33 | -0.35% | 10,639 |
| Mar 9, 2026 | 22.53 | 22.56 | 22.52 | 22.56 | 22.41 | 0.17% | 4,219 |
| Mar 6, 2026 | 22.51 | 22.63 | 22.47 | 22.52 | 22.37 | 0.08% | 25,195 |
| Mar 5, 2026 | 22.48 | 22.51 | 22.47 | 22.51 | 22.36 | -0.04% | 3,258 |
| Mar 4, 2026 | 22.54 | 22.54 | 22.47 | 22.52 | 22.37 | 0.11% | 6,612 |
| Mar 3, 2026 | 22.49 | 22.53 | 22.44 | 22.49 | 22.34 | 0.45% | 9,395 |
| Mar 2, 2026 | 22.48 | 22.48 | 22.28 | 22.39 | 22.24 | -0.40% | 106,991 |
| Feb 27, 2026 | 22.33 | 22.50 | 22.26 | 22.48 | 22.33 | - | 42,645 |
| Feb 26, 2026 | 22.56 | 22.56 | 22.47 | 22.48 | 22.33 | -0.18% | 16,534 |
| Feb 25, 2026 | 22.57 | 22.57 | 22.50 | 22.52 | 22.37 | -0.04% | 29,958 |
| Feb 24, 2026 | 22.57 | 22.57 | 22.48 | 22.53 | 22.38 | -0.25% | 18,241 |
| Feb 23, 2026 | 22.62 | 22.69 | 22.57 | 22.59 | 22.37 | 0.12% | 15,342 |
| Feb 20, 2026 | 22.54 | 22.56 | 22.53 | 22.56 | 22.34 | - | 11,343 |
| Feb 19, 2026 | 22.55 | 22.59 | 22.48 | 22.56 | 22.34 | 0.04% | 44,152 |
| Feb 18, 2026 | 22.52 | 22.58 | 22.50 | 22.55 | 22.33 | 0.09% | 14,562 |
| Feb 17, 2026 | 22.53 | 22.58 | 22.51 | 22.53 | 22.31 | -0.04% | 35,609 |
| Feb 13, 2026 | 22.60 | 22.61 | 22.54 | 22.54 | 22.32 | 0.13% | 9,042 |
| Feb 12, 2026 | 22.47 | 22.58 | 22.47 | 22.51 | 22.29 | 0.04% | 10,730 |
| Feb 11, 2026 | 22.54 | 22.55 | 22.44 | 22.50 | 22.28 | -0.13% | 10,403 |
| Feb 10, 2026 | 22.52 | 22.55 | 22.52 | 22.53 | 22.31 | -0.12% | 13,855 |
| Feb 9, 2026 | 22.54 | 22.57 | 22.52 | 22.56 | 22.34 | 0.18% | 15,360 |
| Feb 6, 2026 | 22.51 | 22.56 | 22.50 | 22.52 | 22.30 | -0.12% | 31,366 |
| Feb 5, 2026 | 22.53 | 22.59 | 22.50 | 22.55 | 22.33 | -0.03% | 14,703 |
| Feb 4, 2026 | 22.61 | 22.61 | 22.52 | 22.55 | 22.33 | 0.14% | 28,592 |
| Feb 3, 2026 | 22.48 | 22.55 | 22.46 | 22.52 | 22.30 | -0.16% | 26,120 |
| Feb 2, 2026 | 22.59 | 22.59 | 22.51 | 22.56 | 22.34 | -0.11% | 4,919 |
| Jan 30, 2026 | 22.51 | 22.58 | 22.51 | 22.58 | 22.36 | 0.16% | 21,445 |
| Jan 29, 2026 | 22.60 | 22.60 | 22.48 | 22.55 | 22.33 | -0.02% | 62,742 |
| Jan 28, 2026 | 22.59 | 22.59 | 22.50 | 22.55 | 22.33 | 0.13% | 12,883 |
| Jan 27, 2026 | 22.47 | 22.56 | 22.47 | 22.52 | 22.30 | -0.11% | 8,912 |
| Jan 26, 2026 | 22.59 | 22.59 | 22.52 | 22.55 | 22.26 | -0.18% | 16,249 |
| Jan 23, 2026 | 22.59 | 22.63 | 22.55 | 22.59 | 22.30 | -0.15% | 11,322 |
| Jan 22, 2026 | 22.57 | 22.66 | 22.56 | 22.62 | 22.34 | 0.31% | 15,712 |
| Jan 21, 2026 | 22.59 | 22.60 | 22.53 | 22.55 | 22.27 | 0.07% | 43,270 |
| Jan 20, 2026 | 22.56 | 22.63 | 22.53 | 22.54 | 22.25 | -0.13% | 96,679 |
| Jan 16, 2026 | 22.63 | 22.63 | 22.55 | 22.57 | 22.28 | -0.20% | 20,659 |
| Jan 15, 2026 | 22.56 | 22.61 | 22.53 | 22.61 | 22.33 | 0.38% | 13,503 |
| Jan 14, 2026 | 22.60 | 22.60 | 22.51 | 22.53 | 22.24 | -0.04% | 10,388 |
| Jan 13, 2026 | 22.53 | 22.61 | 22.52 | 22.54 | 22.25 | -0.19% | 20,839 |
| Jan 12, 2026 | 22.47 | 22.62 | 22.44 | 22.58 | 22.29 | 0.16% | 43,650 |
| Jan 9, 2026 | 22.56 | 22.56 | 22.50 | 22.54 | 22.26 | 0.09% | 8,356 |
| Jan 8, 2026 | 22.59 | 22.59 | 22.49 | 22.52 | 22.24 | -0.11% | 19,750 |
| Jan 7, 2026 | 22.47 | 22.59 | 22.47 | 22.55 | 22.26 | 0.13% | 128,240 |
| Jan 6, 2026 | 22.53 | 22.56 | 22.45 | 22.52 | 22.23 | -0.02% | 37,549 |
| Jan 5, 2026 | 22.52 | 22.57 | 22.43 | 22.52 | 22.24 | 0.27% | 193,010 |
| Jan 2, 2026 | 22.52 | 22.52 | 22.44 | 22.46 | 22.18 | -0.11% | 19,285 |
| Dec 31, 2025 | 22.52 | 22.53 | 22.43 | 22.49 | 22.20 | -0.11% | 18,391 |
| Dec 30, 2025 | 22.52 | 22.54 | 22.43 | 22.51 | 22.23 | 0.13% | 18,007 |
| Dec 29, 2025 | 22.52 | 22.52 | 22.43 | 22.48 | 22.20 | 0.13% | 53,482 |
| Dec 26, 2025 | 22.47 | 22.53 | 22.43 | 22.45 | 22.17 | -0.55% | 15,598 |
| Dec 24, 2025 | 22.54 | 22.59 | 22.54 | 22.58 | 22.21 | 0.04% | 12,620 |
| Dec 23, 2025 | 22.49 | 22.60 | 22.39 | 22.57 | 22.20 | 0.18% | 38,110 |
| Dec 22, 2025 | 22.50 | 22.70 | 22.43 | 22.52 | 22.16 | -0.45% | 60,697 |
| Dec 19, 2025 | 22.69 | 22.77 | 22.44 | 22.63 | 22.26 | 0.48% | 11,561 |
| Dec 18, 2025 | 22.55 | 22.56 | 22.47 | 22.52 | 22.15 | 0.12% | 96,765 |
| Dec 17, 2025 | 22.51 | 22.60 | 22.47 | 22.49 | 22.13 | -0.34% | 66,900 |
| Dec 16, 2025 | 22.42 | 22.65 | 22.42 | 22.57 | 22.20 | -0.04% | 21,657 |
| Dec 15, 2025 | 22.76 | 22.76 | 22.47 | 22.57 | 22.21 | -0.05% | 49,008 |
| Dec 12, 2025 | 22.45 | 22.61 | 22.45 | 22.59 | 22.22 | 0.27% | 17,457 |
| Dec 11, 2025 | 22.45 | 22.60 | 22.29 | 22.53 | 22.16 | -0.04% | 14,733 |
| Dec 10, 2025 | 22.46 | 22.54 | 22.41 | 22.54 | 22.17 | 0.07% | 25,678 |
| Dec 9, 2025 | 22.46 | 22.57 | 22.44 | 22.52 | 22.16 | 0.04% | 16,758 |
| Dec 8, 2025 | 22.73 | 22.73 | 22.51 | 22.51 | 22.15 | 0.08% | 27,645 |
| Dec 5, 2025 | 22.43 | 22.56 | 22.09 | 22.49 | 22.13 | 0.08% | 47,406 |
| Dec 4, 2025 | 22.42 | 22.54 | 22.42 | 22.48 | 22.11 | - | 64,666 |
| Dec 3, 2025 | 22.53 | 22.53 | 22.39 | 22.48 | 22.11 | 0.27% | 13,925 |