Skip to main content
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.59
+0.04 (0.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AGZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5822.6022.5722.5922.590.17%58,469
Jun 25, 202622.6422.6422.5522.5522.55-0.02%23,069
Jun 24, 202622.6622.6722.6322.6322.56-0.02%35,704
Jun 23, 202622.6422.6722.6222.6422.56-0.07%12,109
Jun 22, 202622.6822.6922.6222.6522.570.02%94,899
Jun 18, 202622.7022.7522.6522.6522.57-0.44%30,765
Jun 17, 202622.6522.7922.6222.7522.670.31%11,692
Jun 16, 202622.7422.7422.6622.6822.60-0.04%10,493
Jun 15, 202622.6522.7422.6522.6922.610.15%19,228
Jun 12, 202622.6322.6722.6322.6522.580.02%7,565
Jun 11, 202622.6922.6922.6322.6522.57-0.04%16,079
Jun 10, 202622.6822.7122.6222.6522.580.04%13,468
Jun 9, 202622.6422.8122.6122.6522.57-0.13%4,811
Jun 8, 202622.6122.7322.6122.6822.60-0.38%490,255
Jun 5, 202622.6022.7922.6022.7622.690.47%126,991
Jun 4, 202622.6522.7022.6122.6622.580.15%33,631
Jun 3, 202622.8422.8422.6222.6222.55-0.18%33,217
Jun 2, 202622.7122.7322.6522.6622.590.05%184,792
Jun 1, 202622.7022.7322.6122.6522.570.15%43,462
May 29, 202622.5822.6722.5822.6222.54-0.02%42,020
May 28, 202622.5422.6722.5422.6222.550.10%83,498
May 27, 202622.7922.7922.5622.6022.52-0.49%123,553
May 26, 202622.7522.8822.5922.7122.630.44%310,628
May 22, 202622.7622.7622.6622.6922.540.15%60,669
May 21, 202622.6122.6622.6022.6522.50-0.11%16,982
May 20, 202622.7022.7122.6422.6822.530.09%20,559
May 19, 202622.6022.6822.6022.6622.510.04%11,653
May 18, 202622.5722.6722.5422.6522.500.35%41,806
May 15, 202622.5622.6022.5322.5722.42-0.40%8,353
May 14, 202622.6822.6822.6122.6622.510.29%12,432
May 13, 202622.5622.6622.5622.5922.440.02%21,503
May 12, 202622.5922.6222.5622.5922.44-0.09%6,781
May 11, 202622.5722.6122.5722.6122.46-0.15%15,514
May 8, 202622.6622.6622.6122.6422.490.11%19,561
May 7, 202622.6622.6622.5622.6222.47-42,359
May 6, 202622.6322.6522.6022.6222.470.05%19,134
May 5, 202622.6122.6122.5822.6022.450.26%10,245
May 4, 202622.5022.5822.5022.5522.40-0.12%94,180
May 1, 202622.5222.5722.4822.5722.420.13%8,256
Apr 30, 202622.5622.5722.5022.5422.390.04%31,637
Apr 29, 202622.5822.5922.5022.5422.39-0.04%3,586
Apr 28, 202622.6922.6922.5222.5522.40-0.09%29,471
Apr 27, 202622.4222.6222.2722.5722.420.13%22,093
Apr 24, 202622.6322.6322.5922.6122.390.03%2,875
Apr 23, 202622.6622.6622.5622.6022.38-0.24%16,946
Apr 22, 202622.6222.6722.6022.6622.440.15%2,527
Apr 21, 202622.6122.6322.6022.6222.40-0.11%14,262
Apr 20, 202622.6922.7022.6222.6522.430.12%7,347
Apr 17, 202622.6122.6322.6022.6222.400.10%11,465
Apr 16, 202622.6122.6222.5222.6022.38-0.03%15,919
Apr 15, 202622.6222.6222.5622.6122.390.09%16,984
Apr 14, 202622.5522.6122.5522.5922.370.07%11,742
Apr 13, 202622.5322.6022.5322.5722.35-0.21%14,180
Apr 10, 202622.6522.6522.5822.6222.400.18%4,052
Apr 9, 202622.5322.5822.3022.5722.36-0.12%37,810
Apr 8, 202622.5622.6022.5622.6022.380.06%10,167
Apr 7, 202622.7622.7622.5322.5922.37-46,452
Apr 6, 202622.6022.6022.5522.5922.370.18%183,246
Apr 2, 202622.4922.5722.4922.5522.330.16%21,981
Apr 1, 202622.4522.5622.4522.5122.29-0.17%14,240
Mar 31, 202622.4422.6022.4022.5522.330.46%87,721
Mar 30, 202622.5422.5422.4122.4522.23-0.18%33,635
Mar 27, 202622.4522.5122.4222.4922.27-0.04%19,012
Mar 26, 202622.4722.5322.4722.5022.28-0.07%10,840
Mar 25, 202622.6422.6422.5722.5922.290.18%33,030
Mar 24, 202622.5622.5922.5522.5522.25-0.02%6,887
Mar 23, 202622.5822.5822.5322.5622.260.14%11,714
Mar 20, 202622.5622.5722.5022.5222.23-0.05%25,267
Mar 19, 202622.5322.5722.4922.5422.240.04%15,521
Mar 18, 202622.5622.5622.5022.5322.230.10%40,194
Mar 17, 202622.5222.5322.4922.5022.200.03%4,089
Mar 16, 202622.4722.5322.4722.5022.20-0.02%7,885
Mar 13, 202622.4822.5422.4722.5022.200.07%33,204
Mar 12, 202622.5222.5222.4622.4922.190.07%3,972
Mar 11, 202622.5422.5422.4222.4722.17-0.04%32,620
Mar 10, 202622.5922.5922.4822.4822.18-0.35%10,639
Mar 9, 202622.5322.5622.5222.5622.260.17%4,219
Mar 6, 202622.5122.6322.4722.5222.220.07%25,195
Mar 5, 202622.4822.5122.4722.5122.21-0.04%3,258
Mar 4, 202622.5422.5422.4722.5222.220.11%6,612
Mar 3, 202622.4922.5322.4422.4922.190.45%9,395
Mar 2, 202622.4822.4822.2822.3922.09-0.40%106,991
Feb 27, 202622.3322.5022.2622.4822.18-42,645
Feb 26, 202622.5622.5622.4722.4822.18-0.18%16,534
Feb 25, 202622.5722.5722.5022.5222.22-0.05%29,958
Feb 24, 202622.5722.5722.4822.5322.230.06%18,241
Feb 23, 202622.6222.6922.5722.5922.220.12%15,342
Feb 20, 202622.5422.5622.5322.5622.19-11,343
Feb 19, 202622.5522.5922.4822.5622.190.04%44,152
Feb 18, 202622.5222.5822.5022.5522.180.09%14,562
Feb 17, 202622.5322.5822.5122.5322.16-0.04%35,609
Feb 13, 202622.6022.6122.5422.5422.170.13%9,042
Feb 12, 202622.4722.5822.4722.5122.140.04%10,730
Feb 11, 202622.5422.5522.4422.5022.13-0.13%10,403
Feb 10, 202622.5222.5522.5222.5322.16-0.12%13,855
Feb 9, 202622.5422.5722.5222.5622.190.18%15,360
Feb 6, 202622.5122.5622.5022.5222.15-0.12%31,366
Feb 5, 202622.5322.5922.5022.5522.18-0.03%14,703
Feb 4, 202622.6122.6122.5222.5522.180.14%28,592
Feb 3, 202622.4822.5522.4622.5222.15-0.16%26,120