WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
21.88
-0.05 (-0.23%)
Mar 31, 2025, 3:21 PM EDT - Market open
HYZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.06 | 22.07 | 21.91 | 21.93 | 21.93 | -0.45% | 23,579 |
| Mar 27, 2025 | 22.10 | 22.11 | 22.00 | 22.03 | 22.03 | -0.16% | 21,757 |
| Mar 26, 2025 | 22.12 | 22.21 | 22.04 | 22.06 | 22.06 | -0.92% | 33,037 |
| Mar 25, 2025 | 22.35 | 22.35 | 22.25 | 22.27 | 22.14 | 0.07% | 84,077 |
| Mar 24, 2025 | 22.24 | 22.31 | 22.22 | 22.25 | 22.13 | 0.18% | 12,718 |
| Mar 21, 2025 | 22.21 | 22.22 | 22.16 | 22.21 | 22.09 | -0.22% | 19,454 |
| Mar 20, 2025 | 22.29 | 22.30 | 22.21 | 22.26 | 22.14 | - | 43,281 |
| Mar 19, 2025 | 22.16 | 22.27 | 22.11 | 22.26 | 22.14 | 0.36% | 36,992 |
| Mar 18, 2025 | 22.23 | 22.23 | 22.14 | 22.18 | 22.06 | -0.05% | 23,874 |
| Mar 17, 2025 | 22.14 | 22.19 | 22.07 | 22.19 | 22.07 | 0.36% | 42,752 |
| Mar 14, 2025 | 22.00 | 22.14 | 21.95 | 22.11 | 21.99 | 0.59% | 68,176 |
| Mar 13, 2025 | 22.11 | 22.12 | 21.98 | 21.98 | 21.86 | -0.72% | 95,183 |
| Mar 12, 2025 | 22.14 | 22.15 | 22.06 | 22.14 | 22.02 | 0.41% | 46,609 |
| Mar 11, 2025 | 22.06 | 22.13 | 22.04 | 22.05 | 21.93 | -0.59% | 186,693 |
| Mar 10, 2025 | 22.29 | 22.29 | 22.17 | 22.18 | 22.06 | -0.36% | 50,366 |
| Mar 7, 2025 | 22.24 | 22.27 | 22.14 | 22.26 | 22.14 | 0.32% | 87,821 |
| Mar 6, 2025 | 22.14 | 22.32 | 22.14 | 22.19 | 22.07 | -0.40% | 66,478 |
| Mar 5, 2025 | 22.21 | 22.33 | 22.19 | 22.28 | 22.15 | 0.49% | 40,125 |
| Mar 4, 2025 | 22.24 | 22.24 | 22.13 | 22.17 | 22.05 | -0.13% | 70,573 |
| Mar 3, 2025 | 22.24 | 22.32 | 22.20 | 22.20 | 22.08 | -0.40% | 47,885 |
| Feb 28, 2025 | 22.38 | 22.39 | 22.25 | 22.29 | 22.16 | -0.22% | 45,737 |
| Feb 27, 2025 | 22.38 | 22.38 | 22.30 | 22.34 | 22.21 | 0.11% | 50,489 |
| Feb 26, 2025 | 22.34 | 22.36 | 22.26 | 22.32 | 22.19 | -0.06% | 95,224 |
| Feb 25, 2025 | 22.34 | 22.40 | 22.30 | 22.33 | 22.20 | -0.71% | 35,663 |
| Feb 24, 2025 | 22.48 | 22.50 | 22.40 | 22.49 | 22.26 | 0.04% | 163,055 |
| Feb 21, 2025 | 22.50 | 22.60 | 22.46 | 22.48 | 22.25 | -0.22% | 36,323 |
| Feb 20, 2025 | 22.59 | 22.59 | 22.48 | 22.53 | 22.30 | -0.04% | 32,074 |
| Feb 19, 2025 | 22.53 | 22.58 | 22.50 | 22.54 | 22.31 | -0.09% | 57,656 |
| Feb 18, 2025 | 22.59 | 22.60 | 22.54 | 22.56 | 22.33 | - | 37,701 |
| Feb 14, 2025 | 22.51 | 22.59 | 22.51 | 22.56 | 22.33 | 0.07% | 26,500 |
| Feb 13, 2025 | 22.49 | 22.58 | 22.49 | 22.55 | 22.31 | 0.07% | 34,764 |
| Feb 12, 2025 | 22.55 | 22.56 | 22.48 | 22.53 | 22.30 | 0.31% | 21,821 |
| Feb 11, 2025 | 22.55 | 22.55 | 22.46 | 22.46 | 22.23 | -0.09% | 25,589 |
| Feb 10, 2025 | 22.54 | 22.54 | 22.44 | 22.48 | 22.25 | 0.13% | 22,144 |
| Feb 7, 2025 | 22.53 | 22.53 | 22.45 | 22.45 | 22.22 | 0.02% | 32,984 |
| Feb 6, 2025 | 22.52 | 22.52 | 22.43 | 22.45 | 22.21 | -0.16% | 29,824 |
| Feb 5, 2025 | 22.47 | 22.55 | 22.44 | 22.48 | 22.25 | -0.22% | 321,927 |
| Feb 4, 2025 | 22.50 | 22.56 | 22.44 | 22.53 | 22.30 | 0.13% | 87,061 |
| Feb 3, 2025 | 22.58 | 22.58 | 22.45 | 22.50 | 22.27 | -0.18% | 59,586 |
| Jan 31, 2025 | 22.53 | 22.61 | 22.47 | 22.54 | 22.31 | -0.18% | 131,677 |
| Jan 30, 2025 | 22.55 | 22.60 | 22.48 | 22.58 | 22.35 | 0.44% | 60,879 |
| Jan 29, 2025 | 22.44 | 22.55 | 22.44 | 22.48 | 22.25 | -0.07% | 26,792 |
| Jan 28, 2025 | 22.39 | 22.52 | 22.38 | 22.50 | 22.26 | -0.38% | 41,404 |
| Jan 27, 2025 | 22.50 | 22.64 | 22.50 | 22.58 | 22.24 | 0.04% | 24,904 |
| Jan 24, 2025 | 22.57 | 22.69 | 22.57 | 22.57 | 22.23 | -0.35% | 21,383 |
| Jan 23, 2025 | 22.67 | 22.69 | 22.57 | 22.65 | 22.31 | 0.04% | 24,668 |
| Jan 22, 2025 | 22.71 | 22.71 | 22.56 | 22.64 | 22.30 | 0.44% | 40,446 |
| Jan 21, 2025 | 22.53 | 22.65 | 22.53 | 22.54 | 22.20 | - | 41,167 |
| Jan 17, 2025 | 22.56 | 22.58 | 22.50 | 22.54 | 22.20 | -0.02% | 12,485 |
| Jan 16, 2025 | 22.57 | 22.58 | 22.45 | 22.55 | 22.21 | -0.02% | 49,926 |