WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.45
-0.03 (-0.12%)
At close: Apr 10, 2026, 4:00 PM EDT
22.43
-0.02 (-0.10%)
After-hours: Apr 10, 2026, 4:15 PM EDT
HYZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 22.42 | 22.53 | 22.42 | 22.45 | 22.45 | -0.11% | 36,638 |
| Apr 9, 2026 | 22.40 | 22.49 | 22.40 | 22.48 | 22.48 | 0.12% | 30,192 |
| Apr 8, 2026 | 22.43 | 22.46 | 22.35 | 22.45 | 22.45 | 0.60% | 30,921 |
| Apr 7, 2026 | 22.31 | 22.32 | 22.28 | 22.32 | 22.31 | 0.05% | 16,164 |
| Apr 6, 2026 | 22.33 | 22.35 | 22.08 | 22.30 | 22.30 | -0.08% | 47,558 |
| Apr 2, 2026 | 22.25 | 22.34 | 22.19 | 22.32 | 22.32 | 0.31% | 24,592 |
| Apr 1, 2026 | 22.11 | 22.26 | 22.10 | 22.25 | 22.25 | 1.09% | 59,592 |
| Mar 31, 2026 | 22.06 | 22.14 | 21.94 | 22.01 | 22.01 | -0.17% | 309,237 |
| Mar 30, 2026 | 22.15 | 22.15 | 22.03 | 22.05 | 22.05 | -0.19% | 35,187 |
| Mar 27, 2026 | 22.21 | 22.21 | 22.04 | 22.09 | 22.09 | -0.35% | 47,568 |
| Mar 26, 2026 | 22.22 | 22.25 | 22.13 | 22.17 | 22.17 | -0.90% | 55,647 |
| Mar 25, 2026 | 22.31 | 22.43 | 22.28 | 22.37 | 22.26 | 0.13% | 53,513 |
| Mar 24, 2026 | 22.29 | 22.50 | 22.26 | 22.34 | 22.23 | 0.09% | 227,745 |
| Mar 23, 2026 | 22.33 | 22.34 | 22.17 | 22.32 | 22.21 | 0.36% | 224,218 |
| Mar 20, 2026 | 22.29 | 22.29 | 22.22 | 22.24 | 22.13 | -0.44% | 30,782 |
| Mar 19, 2026 | 22.21 | 22.36 | 22.19 | 22.34 | 22.23 | 0.21% | 405,306 |
| Mar 18, 2026 | 22.28 | 22.32 | 22.26 | 22.30 | 22.18 | -0.04% | 22,323 |
| Mar 17, 2026 | 22.27 | 22.32 | 22.22 | 22.30 | 22.19 | 0.29% | 25,114 |
| Mar 16, 2026 | 22.23 | 22.29 | 22.19 | 22.24 | 22.12 | 0.02% | 36,035 |
| Mar 13, 2026 | 22.32 | 22.32 | 22.20 | 22.24 | 22.12 | -0.17% | 17,466 |
| Mar 12, 2026 | 22.32 | 22.34 | 22.25 | 22.27 | 22.16 | -0.37% | 29,344 |
| Mar 11, 2026 | 22.35 | 22.39 | 22.32 | 22.36 | 22.24 | 0.09% | 33,209 |
| Mar 10, 2026 | 22.33 | 22.37 | 22.27 | 22.34 | 22.22 | 0.11% | 53,658 |
| Mar 9, 2026 | 22.28 | 22.32 | 22.24 | 22.31 | 22.19 | - | 54,247 |
| Mar 6, 2026 | 22.48 | 22.48 | 22.27 | 22.31 | 22.20 | -0.55% | 48,415 |
| Mar 5, 2026 | 22.41 | 22.47 | 22.41 | 22.43 | 22.32 | -0.03% | 20,852 |
| Mar 4, 2026 | 22.39 | 22.44 | 22.32 | 22.44 | 22.32 | 0.22% | 15,176 |
| Mar 3, 2026 | 22.38 | 22.40 | 22.33 | 22.39 | 22.27 | 0.11% | 44,311 |
| Mar 2, 2026 | 22.39 | 22.40 | 22.34 | 22.37 | 22.25 | -0.02% | 53,847 |
| Feb 27, 2026 | 22.39 | 22.47 | 22.36 | 22.37 | 22.26 | -0.29% | 41,427 |
| Feb 26, 2026 | 22.46 | 22.50 | 22.40 | 22.44 | 22.32 | 0.19% | 37,827 |
| Feb 25, 2026 | 22.46 | 22.48 | 22.38 | 22.39 | 22.28 | -0.32% | 38,177 |
| Feb 24, 2026 | 22.49 | 22.50 | 22.43 | 22.47 | 22.35 | -0.35% | 23,979 |
| Feb 23, 2026 | 22.62 | 22.62 | 22.52 | 22.54 | 22.33 | -0.16% | 16,075 |
| Feb 20, 2026 | 22.61 | 22.62 | 22.55 | 22.58 | 22.36 | -0.02% | 22,220 |
| Feb 19, 2026 | 22.60 | 22.60 | 22.55 | 22.59 | 22.37 | 0.15% | 15,922 |
| Feb 18, 2026 | 22.53 | 22.57 | 22.50 | 22.55 | 22.34 | -0.02% | 13,633 |
| Feb 17, 2026 | 22.52 | 22.56 | 22.50 | 22.56 | 22.34 | 0.12% | 53,052 |
| Feb 13, 2026 | 22.56 | 22.62 | 22.52 | 22.53 | 22.31 | -0.21% | 118,002 |
| Feb 12, 2026 | 22.64 | 22.64 | 22.57 | 22.58 | 22.36 | -0.15% | 83,120 |
| Feb 11, 2026 | 22.60 | 22.64 | 22.53 | 22.61 | 22.39 | -0.01% | 103,051 |
| Feb 10, 2026 | 22.64 | 22.66 | 22.59 | 22.61 | 22.40 | 0.04% | 55,895 |
| Feb 9, 2026 | 22.61 | 22.62 | 22.55 | 22.61 | 22.39 | 0.16% | 50,058 |
| Feb 6, 2026 | 22.56 | 22.58 | 22.54 | 22.57 | 22.35 | 0.04% | 32,033 |
| Feb 5, 2026 | 22.55 | 22.61 | 22.52 | 22.56 | 22.34 | -0.15% | 63,351 |
| Feb 4, 2026 | 22.62 | 22.63 | 22.55 | 22.60 | 22.38 | -0.04% | 32,103 |
| Feb 3, 2026 | 22.55 | 22.64 | 22.55 | 22.60 | 22.39 | 0.18% | 37,587 |
| Feb 2, 2026 | 22.61 | 22.63 | 22.53 | 22.56 | 22.35 | -0.21% | 85,425 |
| Jan 30, 2026 | 22.59 | 22.61 | 22.52 | 22.61 | 22.39 | 0.22% | 284,490 |
| Jan 29, 2026 | 22.58 | 22.63 | 22.51 | 22.56 | 22.34 | -0.11% | 51,275 |