WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.49
-0.10 (-0.42%)
At close: Mar 26, 2026, 4:00 PM EDT
22.52
+0.03 (0.11%)
After-hours: Mar 26, 2026, 4:15 PM EDT
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 22.47 | 22.53 | 22.47 | 22.50 | 22.49 | -0.42% | 10,840 |
| Mar 25, 2026 | 22.64 | 22.64 | 22.57 | 22.59 | 22.51 | 0.18% | 33,030 |
| Mar 24, 2026 | 22.56 | 22.59 | 22.55 | 22.55 | 22.47 | -0.02% | 6,887 |
| Mar 23, 2026 | 22.58 | 22.58 | 22.53 | 22.56 | 22.48 | 0.14% | 11,714 |
| Mar 20, 2026 | 22.56 | 22.57 | 22.50 | 22.52 | 22.44 | -0.05% | 25,267 |
| Mar 19, 2026 | 22.53 | 22.57 | 22.49 | 22.54 | 22.46 | 0.04% | 15,521 |
| Mar 18, 2026 | 22.56 | 22.56 | 22.50 | 22.53 | 22.45 | 0.10% | 40,194 |
| Mar 17, 2026 | 22.52 | 22.53 | 22.49 | 22.50 | 22.42 | 0.03% | 4,089 |
| Mar 16, 2026 | 22.47 | 22.53 | 22.47 | 22.50 | 22.42 | -0.02% | 7,885 |
| Mar 13, 2026 | 22.48 | 22.54 | 22.47 | 22.50 | 22.42 | 0.07% | 33,204 |
| Mar 12, 2026 | 22.52 | 22.52 | 22.46 | 22.49 | 22.41 | 0.07% | 3,972 |
| Mar 11, 2026 | 22.54 | 22.54 | 22.42 | 22.47 | 22.39 | -0.04% | 32,620 |
| Mar 10, 2026 | 22.59 | 22.59 | 22.48 | 22.48 | 22.40 | -0.35% | 10,639 |
| Mar 9, 2026 | 22.53 | 22.56 | 22.52 | 22.56 | 22.48 | 0.17% | 4,219 |
| Mar 6, 2026 | 22.51 | 22.63 | 22.47 | 22.52 | 22.44 | 0.08% | 25,195 |
| Mar 5, 2026 | 22.48 | 22.51 | 22.47 | 22.51 | 22.43 | -0.04% | 3,258 |
| Mar 4, 2026 | 22.54 | 22.54 | 22.47 | 22.52 | 22.44 | 0.11% | 6,612 |
| Mar 3, 2026 | 22.49 | 22.53 | 22.44 | 22.49 | 22.41 | 0.45% | 9,395 |
| Mar 2, 2026 | 22.48 | 22.48 | 22.28 | 22.39 | 22.31 | -0.40% | 106,991 |
| Feb 27, 2026 | 22.33 | 22.50 | 22.26 | 22.48 | 22.40 | - | 42,645 |
| Feb 26, 2026 | 22.56 | 22.56 | 22.47 | 22.48 | 22.40 | -0.18% | 16,534 |
| Feb 25, 2026 | 22.57 | 22.57 | 22.50 | 22.52 | 22.44 | -0.04% | 29,958 |
| Feb 24, 2026 | 22.57 | 22.57 | 22.48 | 22.53 | 22.45 | -0.25% | 18,241 |
| Feb 23, 2026 | 22.62 | 22.69 | 22.57 | 22.59 | 22.44 | 0.12% | 15,342 |
| Feb 20, 2026 | 22.54 | 22.56 | 22.53 | 22.56 | 22.41 | - | 11,343 |
| Feb 19, 2026 | 22.55 | 22.59 | 22.48 | 22.56 | 22.41 | 0.04% | 44,152 |
| Feb 18, 2026 | 22.52 | 22.58 | 22.50 | 22.55 | 22.40 | 0.09% | 14,562 |
| Feb 17, 2026 | 22.53 | 22.58 | 22.51 | 22.53 | 22.38 | -0.04% | 35,609 |
| Feb 13, 2026 | 22.60 | 22.61 | 22.54 | 22.54 | 22.39 | 0.13% | 9,042 |
| Feb 12, 2026 | 22.47 | 22.58 | 22.47 | 22.51 | 22.36 | 0.04% | 10,730 |
| Feb 11, 2026 | 22.54 | 22.55 | 22.44 | 22.50 | 22.35 | -0.13% | 10,403 |
| Feb 10, 2026 | 22.52 | 22.55 | 22.52 | 22.53 | 22.38 | -0.12% | 13,855 |
| Feb 9, 2026 | 22.54 | 22.57 | 22.52 | 22.56 | 22.41 | 0.18% | 15,360 |
| Feb 6, 2026 | 22.51 | 22.56 | 22.50 | 22.52 | 22.37 | -0.12% | 31,366 |
| Feb 5, 2026 | 22.53 | 22.59 | 22.50 | 22.55 | 22.40 | -0.03% | 14,703 |
| Feb 4, 2026 | 22.61 | 22.61 | 22.52 | 22.55 | 22.40 | 0.14% | 28,592 |
| Feb 3, 2026 | 22.48 | 22.55 | 22.46 | 22.52 | 22.37 | -0.16% | 26,120 |
| Feb 2, 2026 | 22.59 | 22.59 | 22.51 | 22.56 | 22.41 | -0.11% | 4,919 |
| Jan 30, 2026 | 22.51 | 22.58 | 22.51 | 22.58 | 22.43 | 0.16% | 21,445 |
| Jan 29, 2026 | 22.60 | 22.60 | 22.48 | 22.55 | 22.40 | -0.02% | 62,742 |
| Jan 28, 2026 | 22.59 | 22.59 | 22.50 | 22.55 | 22.40 | 0.13% | 12,883 |
| Jan 27, 2026 | 22.47 | 22.56 | 22.47 | 22.52 | 22.37 | -0.11% | 8,912 |
| Jan 26, 2026 | 22.59 | 22.59 | 22.52 | 22.55 | 22.33 | -0.18% | 16,249 |
| Jan 23, 2026 | 22.59 | 22.63 | 22.55 | 22.59 | 22.37 | -0.15% | 11,322 |
| Jan 22, 2026 | 22.57 | 22.66 | 22.56 | 22.62 | 22.41 | 0.31% | 15,712 |
| Jan 21, 2026 | 22.59 | 22.60 | 22.53 | 22.55 | 22.34 | 0.07% | 43,270 |
| Jan 20, 2026 | 22.56 | 22.63 | 22.53 | 22.54 | 22.32 | -0.13% | 96,679 |
| Jan 16, 2026 | 22.63 | 22.63 | 22.55 | 22.57 | 22.35 | -0.20% | 20,659 |
| Jan 15, 2026 | 22.56 | 22.61 | 22.53 | 22.61 | 22.40 | 0.38% | 13,503 |
| Jan 14, 2026 | 22.60 | 22.60 | 22.51 | 22.53 | 22.31 | -0.04% | 10,388 |