WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
NASDAQ: AGZD · Real-Time Price · USD
22.63
-0.01 (-0.04%)
Jun 24, 2026, 4:00 PM EDT - Market closed
AGZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 22.66 | 22.67 | 22.63 | 22.63 | 22.63 | -0.02% | 35,704 |
| Jun 23, 2026 | 22.64 | 22.67 | 22.62 | 22.64 | 22.64 | -0.07% | 12,109 |
| Jun 22, 2026 | 22.68 | 22.69 | 22.62 | 22.65 | 22.65 | 0.02% | 94,899 |
| Jun 18, 2026 | 22.70 | 22.75 | 22.65 | 22.65 | 22.65 | -0.44% | 30,765 |
| Jun 17, 2026 | 22.65 | 22.79 | 22.62 | 22.75 | 22.75 | 0.31% | 11,692 |
| Jun 16, 2026 | 22.74 | 22.74 | 22.66 | 22.68 | 22.68 | -0.04% | 10,493 |
| Jun 15, 2026 | 22.65 | 22.74 | 22.65 | 22.69 | 22.69 | 0.15% | 19,228 |
| Jun 12, 2026 | 22.63 | 22.67 | 22.63 | 22.65 | 22.65 | 0.02% | 7,565 |
| Jun 11, 2026 | 22.69 | 22.69 | 22.63 | 22.65 | 22.65 | -0.04% | 16,079 |
| Jun 10, 2026 | 22.68 | 22.71 | 22.62 | 22.65 | 22.65 | 0.04% | 13,468 |
| Jun 9, 2026 | 22.64 | 22.81 | 22.61 | 22.65 | 22.65 | -0.13% | 4,811 |
| Jun 8, 2026 | 22.61 | 22.73 | 22.61 | 22.68 | 22.68 | -0.38% | 490,255 |
| Jun 5, 2026 | 22.60 | 22.79 | 22.60 | 22.76 | 22.76 | 0.47% | 126,991 |
| Jun 4, 2026 | 22.65 | 22.70 | 22.61 | 22.66 | 22.66 | 0.15% | 33,631 |
| Jun 3, 2026 | 22.84 | 22.84 | 22.62 | 22.62 | 22.62 | -0.18% | 33,217 |
| Jun 2, 2026 | 22.71 | 22.73 | 22.65 | 22.66 | 22.66 | 0.05% | 184,792 |
| Jun 1, 2026 | 22.70 | 22.73 | 22.61 | 22.65 | 22.65 | 0.15% | 43,462 |
| May 29, 2026 | 22.58 | 22.67 | 22.58 | 22.62 | 22.62 | -0.02% | 42,020 |
| May 28, 2026 | 22.54 | 22.67 | 22.54 | 22.62 | 22.62 | 0.10% | 83,498 |
| May 27, 2026 | 22.79 | 22.79 | 22.56 | 22.60 | 22.60 | -0.49% | 123,553 |
| May 26, 2026 | 22.75 | 22.88 | 22.59 | 22.71 | 22.71 | 0.44% | 310,628 |
| May 22, 2026 | 22.76 | 22.76 | 22.66 | 22.69 | 22.61 | 0.15% | 60,669 |
| May 21, 2026 | 22.61 | 22.66 | 22.60 | 22.65 | 22.58 | -0.11% | 16,982 |
| May 20, 2026 | 22.70 | 22.71 | 22.64 | 22.68 | 22.60 | 0.09% | 20,559 |
| May 19, 2026 | 22.60 | 22.68 | 22.60 | 22.66 | 22.58 | 0.04% | 11,653 |
| May 18, 2026 | 22.57 | 22.67 | 22.54 | 22.65 | 22.57 | 0.35% | 41,806 |
| May 15, 2026 | 22.56 | 22.60 | 22.53 | 22.57 | 22.49 | -0.40% | 8,353 |
| May 14, 2026 | 22.68 | 22.68 | 22.61 | 22.66 | 22.58 | 0.29% | 12,432 |
| May 13, 2026 | 22.56 | 22.66 | 22.56 | 22.59 | 22.52 | 0.02% | 21,503 |
| May 12, 2026 | 22.59 | 22.62 | 22.56 | 22.59 | 22.51 | -0.09% | 6,781 |
| May 11, 2026 | 22.57 | 22.61 | 22.57 | 22.61 | 22.53 | -0.15% | 15,514 |
| May 8, 2026 | 22.66 | 22.66 | 22.61 | 22.64 | 22.57 | 0.11% | 19,561 |
| May 7, 2026 | 22.66 | 22.66 | 22.56 | 22.62 | 22.54 | - | 42,359 |
| May 6, 2026 | 22.63 | 22.65 | 22.60 | 22.62 | 22.54 | 0.05% | 19,134 |
| May 5, 2026 | 22.61 | 22.61 | 22.58 | 22.60 | 22.53 | 0.26% | 10,245 |
| May 4, 2026 | 22.50 | 22.58 | 22.50 | 22.55 | 22.47 | -0.12% | 94,180 |
| May 1, 2026 | 22.52 | 22.57 | 22.48 | 22.57 | 22.50 | 0.13% | 8,256 |
| Apr 30, 2026 | 22.56 | 22.57 | 22.50 | 22.54 | 22.47 | 0.04% | 31,637 |
| Apr 29, 2026 | 22.58 | 22.59 | 22.50 | 22.54 | 22.46 | -0.04% | 3,586 |
| Apr 28, 2026 | 22.69 | 22.69 | 22.52 | 22.55 | 22.47 | -0.09% | 29,471 |
| Apr 27, 2026 | 22.42 | 22.62 | 22.27 | 22.57 | 22.49 | 0.13% | 22,093 |
| Apr 24, 2026 | 22.63 | 22.63 | 22.59 | 22.61 | 22.46 | 0.03% | 2,875 |
| Apr 23, 2026 | 22.66 | 22.66 | 22.56 | 22.60 | 22.46 | -0.24% | 16,946 |
| Apr 22, 2026 | 22.62 | 22.67 | 22.60 | 22.66 | 22.51 | 0.15% | 2,527 |
| Apr 21, 2026 | 22.61 | 22.63 | 22.60 | 22.62 | 22.48 | -0.11% | 14,262 |
| Apr 20, 2026 | 22.69 | 22.70 | 22.62 | 22.65 | 22.50 | 0.12% | 7,347 |
| Apr 17, 2026 | 22.61 | 22.63 | 22.60 | 22.62 | 22.48 | 0.10% | 11,465 |
| Apr 16, 2026 | 22.61 | 22.62 | 22.52 | 22.60 | 22.45 | -0.03% | 15,919 |
| Apr 15, 2026 | 22.62 | 22.62 | 22.56 | 22.61 | 22.46 | 0.09% | 16,984 |
| Apr 14, 2026 | 22.55 | 22.61 | 22.55 | 22.59 | 22.44 | 0.07% | 11,742 |