Skip to main content
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.48
-0.05 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5022.6022.4622.4822.48-0.22%36,323
Feb 20, 202522.5922.5922.4822.5322.53-0.04%32,074
Feb 19, 202522.5322.5822.5022.5422.54-0.09%57,656
Feb 18, 202522.5922.6022.5422.5622.56-37,701
Feb 14, 202522.5122.5922.5122.5622.560.07%26,500
Feb 13, 202522.4922.5822.4922.5522.550.07%34,764
Feb 12, 202522.5522.5622.4822.5322.530.31%21,821
Feb 11, 202522.5522.5522.4622.4622.46-0.09%25,589
Feb 10, 202522.5422.5422.4422.4822.480.13%22,144
Feb 7, 202522.5322.5322.4522.4522.450.02%32,984
Feb 6, 202522.5222.5222.4322.4522.45-0.16%29,824
Feb 5, 202522.4722.5522.4422.4822.48-0.22%321,927
Feb 4, 202522.5022.5622.4422.5322.530.13%87,061
Feb 3, 202522.5822.5822.4522.5022.50-0.18%59,586
Jan 31, 202522.5322.6122.4722.5422.54-0.18%131,677
Jan 30, 202522.5522.6022.4822.5822.580.44%60,879
Jan 29, 202522.4422.5522.4422.4822.48-0.07%26,792
Jan 28, 202522.3922.5222.3822.5022.50-0.38%41,404
Jan 27, 202522.5022.6422.5022.5822.470.04%24,904
Jan 24, 202522.5722.6922.5722.5722.46-0.35%21,383
Jan 23, 202522.6722.6922.5722.6522.540.04%24,668
Jan 22, 202522.7122.7122.5622.6422.530.44%40,446
Jan 21, 202522.5322.6522.5322.5422.43-41,167
Jan 17, 202522.5622.5822.5022.5422.43-0.02%12,485
Jan 16, 202522.5722.5822.4522.5522.44-0.02%49,926
Jan 15, 202522.3422.5522.3422.5522.440.85%42,566
Jan 14, 202522.4022.4822.3622.3622.25-0.53%77,616
Jan 13, 202522.4322.5122.3722.4822.370.28%242,575
Jan 10, 202522.3522.4622.3422.4222.310.17%54,195
Jan 8, 202522.4022.4722.3422.3822.27-19,059
Jan 7, 202522.5022.5022.3622.3822.27-0.13%21,940
Jan 6, 202522.4422.4522.3622.4122.300.16%28,167
Jan 3, 202522.2922.4022.2922.3822.270.38%16,691
Jan 2, 202522.3222.5422.2122.2922.180.22%135,440
Dec 31, 202422.3122.3122.2222.2422.13-0.45%8,199
Dec 30, 202422.3422.3522.2322.3422.230.31%19,412
Dec 27, 202422.2622.3422.2522.2722.16-0.31%24,424
Dec 26, 202422.3222.3422.3022.3422.23-0.36%34,125
Dec 24, 202422.3122.4522.3122.4222.180.54%13,846
Dec 23, 202422.3822.3822.2722.3022.07-0.36%11,406
Dec 20, 202422.2422.3822.2422.3822.150.27%19,259
Dec 19, 202422.3922.4322.3222.3222.09-0.25%36,813
Dec 18, 202422.4522.4822.3522.3822.14-0.31%102,682
Dec 17, 202422.5522.5522.4222.4522.21-0.36%36,786
Dec 16, 202422.5422.5622.4522.5322.29-0.02%45,609
Dec 13, 202422.5022.5822.4422.5322.290.02%36,657
Dec 12, 202422.5022.5722.4722.5322.290.13%10,564
Dec 11, 202422.5422.5422.4622.5022.26-0.07%14,956
Dec 10, 202422.4522.5422.4422.5122.270.36%16,059
Dec 9, 202422.4422.5322.4322.4322.19-0.04%17,236
Dec 6, 202422.4822.5322.4422.4422.20-0.20%11,843
Dec 5, 202422.5822.5822.4322.4922.250.02%42,882
Dec 4, 202422.5222.5222.4222.4822.240.18%13,751
Dec 3, 202422.4122.5122.4022.4422.200.13%23,666
Dec 2, 202422.4622.4722.4022.4122.18-0.18%20,721
Nov 29, 202422.4422.4522.4222.4522.210.07%2,642
Nov 27, 202422.4422.4722.3622.4422.200.09%13,056
Nov 26, 202422.4822.4822.3922.4222.18-0.18%14,801
Nov 25, 202422.4722.4922.4322.4622.22-0.47%22,728
Nov 22, 202422.5822.5822.5022.5622.210.27%13,349
Nov 21, 202422.5322.5422.4722.5022.15-0.09%10,205
Nov 20, 202422.4922.5322.4522.5222.170.18%24,149
Nov 19, 202422.4522.4822.3622.4822.130.04%39,571
Nov 18, 202422.4222.4722.3922.4722.120.27%6,911
Nov 15, 202422.3922.5122.3922.4122.06-0.22%27,763
Nov 14, 202422.5122.5922.4622.4622.11-0.53%10,157
Nov 13, 202422.6022.6022.4822.5822.230.10%24,703
Nov 12, 202422.6222.6222.5122.5622.21-0.14%105,665
Nov 11, 202422.6022.6322.5322.5922.240.43%10,228
Nov 8, 202422.5022.5422.4422.4922.140.12%25,758
Nov 7, 202422.3922.5022.3922.4722.120.65%16,789
Nov 6, 202422.3222.4122.2622.3221.970.09%17,431
Nov 5, 202422.2922.3022.2222.3021.950.31%17,145
Nov 4, 202422.2722.3022.2122.2321.88-0.09%15,322
Nov 1, 202422.2422.2622.1222.2521.900.38%122,719
Oct 31, 202422.1822.2822.1422.1721.82-0.29%298,738
Oct 30, 202422.2322.2622.1922.2321.88-0.04%32,308
Oct 29, 202422.2722.2722.2222.2421.890.16%10,591
Oct 28, 202422.1922.2222.1822.2021.86-0.30%10,894
Oct 25, 202422.2622.2722.1622.2721.810.18%51,255
Oct 24, 202422.1622.2722.1622.2321.77-0.10%15,595
Oct 23, 202422.2422.2722.1822.2521.790.06%21,365
Oct 22, 202422.2922.2922.1722.2421.78-0.09%25,592
Oct 21, 202422.2822.3222.2622.2621.80-0.36%15,530
Oct 18, 202422.2422.3422.2322.3421.880.49%8,696
Oct 17, 202422.2322.2622.2222.2321.77-0.13%5,326
Oct 16, 202422.2522.3122.1922.2621.800.27%57,596
Oct 15, 202422.2522.2622.1822.2021.74-0.14%14,712
Oct 14, 202422.2522.2622.1922.2321.770.14%4,422
Oct 11, 202422.1822.2822.1722.2021.74-0.18%15,934
Oct 10, 202422.2722.2722.1722.2421.780.04%7,973
Oct 9, 202422.2322.2322.1422.2321.770.23%8,793
Oct 8, 202422.2622.2622.1522.1821.72-0.36%17,065
Oct 7, 202422.2022.2622.1722.2621.800.37%14,307
Oct 4, 202422.2022.2322.0822.1821.720.33%8,796
Oct 3, 202422.1622.1622.0622.1121.65-0.11%26,361
Oct 2, 202422.1522.1522.0322.1321.67-31,012
Oct 1, 202422.1222.1422.0622.1321.67-0.05%16,268
Sep 30, 202422.1322.1422.0322.1421.680.39%11,824
Sep 27, 202422.1422.1422.0322.0521.60-0.26%16,843