WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund - AGZD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.54	22.56	22.56	22.56	22.53	11,343
February 19, 2026	22.55	22.56	22.56	22.59	22.48	44,200
February 18, 2026	22.52	22.55	22.55	22.58	22.5	14,600
February 17, 2026	22.53	22.53	22.53	22.58	22.51	35,609
February 13, 2026	22.6	22.54	22.54	22.61	22.54	9,042
February 12, 2026	22.47	22.51	22.51	22.58	22.47	10,730
February 11, 2026	22.54	22.5	22.5	22.55	22.44	10,403
February 10, 2026	22.52	22.53	22.53	22.55	22.52	13,900
February 09, 2026	22.54	22.56	22.56	22.57	22.52	15,400
February 06, 2026	22.51	22.52	22.52	22.56	22.5	31,400
February 05, 2026	22.53	22.55	22.55	22.59	22.5	14,703
February 04, 2026	22.61	22.55	22.55	22.61	22.52	28,600
February 03, 2026	22.48	22.52	22.52	22.55	22.46	26,120
February 02, 2026	22.59	22.56	22.56	22.59	22.51	4,919
January 30, 2026	22.51	22.58	22.58	22.58	22.51	21,445
January 29, 2026	22.6	22.55	22.55	22.6	22.48	62,742
January 28, 2026	22.59	22.55	22.55	22.59	22.5	12,900
January 27, 2026	22.47	22.52	22.52	22.56	22.47	8,912
January 26, 2026	22.59	22.55	22.48	22.59	22.52	16,249
January 23, 2026	22.59	22.59	22.52	22.63	22.55	11,322
January 22, 2026	22.57	22.62	22.62	22.66	22.56	15,712
January 21, 2026	22.59	22.55	22.55	22.59	22.53	43,300
January 20, 2026	22.56	22.54	22.54	22.63	22.53	96,700
January 16, 2026	22.63	22.57	22.57	22.63	22.55	20,700
January 15, 2026	22.56	22.61	22.61	22.61	22.53	13,503
January 14, 2026	22.6	22.53	22.53	22.6	22.51	10,400
January 13, 2026	22.55	22.54	22.54	22.61	22.52	18,793
January 12, 2026	22.47	22.58	22.58	22.62	22.44	43,700
January 09, 2026	22.56	22.54	22.54	22.56	22.5	8,400
January 08, 2026	22.59	22.52	22.52	22.59	22.49	19,800
January 07, 2026	22.47	22.55	22.55	22.59	22.47	128,240
January 06, 2026	22.53	22.52	22.52	22.54	22.45	36,823
January 05, 2026	22.52	22.52	22.52	22.57	22.43	193,010
January 02, 2026	22.52	22.46	22.46	22.52	22.44	19,300
December 31, 2025	22.52	22.49	22.49	22.53	22.43	18,400
December 30, 2025	22.52	22.51	22.51	22.54	22.43	18,007
December 29, 2025	22.52	22.48	22.48	22.52	22.43	53,500
December 26, 2025	22.47	22.45	22.45	22.53	22.43	15,600
December 24, 2025	22.54	22.58	22.49	22.59	22.54	12,620
December 23, 2025	22.49	22.57	22.57	22.6	22.39	38,110
December 22, 2025	22.5	22.52	22.52	22.7	22.43	60,700
December 19, 2025	22.69	22.63	22.63	22.77	22.44	11,600
December 18, 2025	22.55	22.52	22.52	22.56	22.47	96,800
December 17, 2025	22.51	22.49	22.49	22.6	22.47	66,900
December 16, 2025	22.42	22.57	22.57	22.65	22.42	21,700
December 15, 2025	22.76	22.57	22.57	22.76	22.47	49,008
December 12, 2025	22.45	22.59	22.59	22.61	22.45	17,457
December 11, 2025	22.45	22.53	22.53	22.6	22.29	14,733
December 10, 2025	22.46	22.54	22.54	22.54	22.41	25,700
December 09, 2025	22.46	22.52	22.52	22.57	22.44	16,800
December 08, 2025	22.73	22.51	22.51	22.73	22.51	27,645
December 05, 2025	22.43	22.49	22.49	22.56	22.09	47,406
December 04, 2025	22.42	22.48	22.48	22.53	22.42	64,666
December 03, 2025	22.53	22.48	22.48	22.53	22.39	13,900
December 02, 2025	22.4	22.42	22.42	22.53	22.4	64,830
December 01, 2025	22.39	22.48	22.48	22.51	22.38	71,336
November 28, 2025	22.47	22.43	22.43	22.47	22.39	2,821
November 26, 2025	22.47	22.43	22.43	22.52	22.37	17,249
November 25, 2025	22.35	22.41	22.41	22.49	22.34	21,317
November 24, 2025	22.34	22.37	22.37	22.43	22.31	31,609

WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD) NASDAQ