WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.59
-0.04 (-0.15%)
Jan 23, 2026, 4:00 PM EST - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.59 | 22.63 | 22.55 | 22.59 | 22.59 | -0.15% | 11,322 |
| Jan 22, 2026 | 22.57 | 22.66 | 22.56 | 22.62 | 22.62 | 0.31% | 15,712 |
| Jan 21, 2026 | 22.59 | 22.60 | 22.53 | 22.55 | 22.55 | 0.07% | 43,270 |
| Jan 20, 2026 | 22.56 | 22.63 | 22.53 | 22.54 | 22.54 | -0.13% | 96,679 |
| Jan 16, 2026 | 22.63 | 22.63 | 22.55 | 22.57 | 22.57 | -0.20% | 20,659 |
| Jan 15, 2026 | 22.56 | 22.61 | 22.53 | 22.61 | 22.61 | 0.38% | 13,503 |
| Jan 14, 2026 | 22.60 | 22.60 | 22.51 | 22.53 | 22.53 | -0.04% | 10,388 |
| Jan 13, 2026 | 22.53 | 22.61 | 22.52 | 22.54 | 22.54 | -0.19% | 20,839 |
| Jan 12, 2026 | 22.47 | 22.62 | 22.44 | 22.58 | 22.58 | 0.16% | 43,650 |
| Jan 9, 2026 | 22.56 | 22.56 | 22.50 | 22.54 | 22.54 | 0.09% | 8,356 |
| Jan 8, 2026 | 22.59 | 22.59 | 22.49 | 22.52 | 22.52 | -0.11% | 19,750 |
| Jan 7, 2026 | 22.47 | 22.59 | 22.47 | 22.55 | 22.55 | 0.13% | 128,240 |
| Jan 6, 2026 | 22.53 | 22.56 | 22.45 | 22.52 | 22.52 | -0.02% | 37,549 |
| Jan 5, 2026 | 22.52 | 22.57 | 22.43 | 22.52 | 22.52 | 0.27% | 193,010 |
| Jan 2, 2026 | 22.52 | 22.52 | 22.44 | 22.46 | 22.46 | -0.11% | 19,285 |
| Dec 31, 2025 | 22.52 | 22.53 | 22.43 | 22.49 | 22.49 | -0.11% | 18,391 |
| Dec 30, 2025 | 22.52 | 22.54 | 22.43 | 22.51 | 22.51 | 0.13% | 18,007 |
| Dec 29, 2025 | 22.52 | 22.52 | 22.43 | 22.48 | 22.48 | 0.13% | 53,482 |
| Dec 26, 2025 | 22.47 | 22.53 | 22.43 | 22.45 | 22.45 | -0.55% | 15,598 |
| Dec 24, 2025 | 22.54 | 22.59 | 22.54 | 22.58 | 22.49 | 0.04% | 12,620 |
| Dec 23, 2025 | 22.49 | 22.60 | 22.39 | 22.57 | 22.48 | 0.18% | 38,110 |
| Dec 22, 2025 | 22.50 | 22.70 | 22.43 | 22.52 | 22.44 | -0.45% | 60,697 |
| Dec 19, 2025 | 22.69 | 22.77 | 22.44 | 22.63 | 22.54 | 0.48% | 11,561 |
| Dec 18, 2025 | 22.55 | 22.56 | 22.47 | 22.52 | 22.43 | 0.12% | 96,765 |
| Dec 17, 2025 | 22.51 | 22.60 | 22.47 | 22.49 | 22.41 | -0.34% | 66,900 |
| Dec 16, 2025 | 22.42 | 22.65 | 22.42 | 22.57 | 22.48 | -0.04% | 21,657 |
| Dec 15, 2025 | 22.76 | 22.76 | 22.47 | 22.57 | 22.49 | -0.05% | 49,008 |
| Dec 12, 2025 | 22.45 | 22.61 | 22.45 | 22.59 | 22.50 | 0.27% | 17,457 |
| Dec 11, 2025 | 22.45 | 22.60 | 22.29 | 22.53 | 22.44 | -0.04% | 14,733 |
| Dec 10, 2025 | 22.46 | 22.54 | 22.41 | 22.54 | 22.45 | 0.07% | 25,678 |
| Dec 9, 2025 | 22.46 | 22.57 | 22.44 | 22.52 | 22.44 | 0.04% | 16,758 |
| Dec 8, 2025 | 22.73 | 22.73 | 22.51 | 22.51 | 22.43 | 0.08% | 27,645 |
| Dec 5, 2025 | 22.43 | 22.56 | 22.09 | 22.49 | 22.41 | 0.08% | 47,406 |
| Dec 4, 2025 | 22.42 | 22.54 | 22.42 | 22.48 | 22.39 | - | 64,666 |
| Dec 3, 2025 | 22.53 | 22.53 | 22.39 | 22.48 | 22.39 | 0.27% | 13,925 |
| Dec 2, 2025 | 22.40 | 22.53 | 22.40 | 22.42 | 22.33 | -0.29% | 64,830 |
| Dec 1, 2025 | 22.39 | 22.51 | 22.38 | 22.48 | 22.40 | 0.22% | 71,336 |
| Nov 28, 2025 | 22.47 | 22.47 | 22.39 | 22.43 | 22.35 | - | 2,821 |
| Nov 26, 2025 | 22.47 | 22.52 | 22.37 | 22.43 | 22.35 | 0.09% | 17,249 |
| Nov 25, 2025 | 22.35 | 22.49 | 22.34 | 22.41 | 22.33 | 0.17% | 21,317 |
| Nov 24, 2025 | 22.34 | 22.43 | 22.31 | 22.37 | 22.29 | -0.04% | 31,609 |
| Nov 21, 2025 | 22.42 | 22.48 | 22.36 | 22.38 | 22.23 | -0.36% | 19,751 |
| Nov 20, 2025 | 22.46 | 22.49 | 22.40 | 22.46 | 22.31 | 0.04% | 90,598 |
| Nov 19, 2025 | 22.42 | 22.49 | 22.40 | 22.45 | 22.31 | -0.01% | 20,112 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.42 | 22.46 | 22.31 | -0.07% | 18,241 |
| Nov 17, 2025 | 22.48 | 22.50 | 22.47 | 22.47 | 22.32 | 0.02% | 23,700 |
| Nov 14, 2025 | 22.50 | 22.54 | 22.41 | 22.47 | 22.32 | -0.08% | 11,781 |
| Nov 13, 2025 | 22.44 | 22.54 | 22.42 | 22.49 | 22.34 | -0.09% | 23,076 |
| Nov 12, 2025 | 22.48 | 22.55 | 22.40 | 22.51 | 22.36 | 0.36% | 77,919 |
| Nov 11, 2025 | 22.43 | 22.49 | 22.41 | 22.43 | 22.28 | -0.16% | 8,559 |