WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.19
-0.07 (-0.34%)
Jun 5, 2025, 2:50 PM - Market open
HYZD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.29 | 22.32 | 22.25 | 22.26 | - | -0.02% | 35,423 |
Jun 4, 2025 | 22.29 | 22.33 | 22.19 | 22.27 | 22.27 | 0.20% | 13,313 |
Jun 3, 2025 | 22.24 | 22.28 | 22.14 | 22.22 | 22.22 | 0.09% | 12,623 |
Jun 2, 2025 | 22.22 | 22.22 | 22.12 | 22.20 | 22.20 | -0.09% | 27,611 |
May 30, 2025 | 22.13 | 22.26 | 22.11 | 22.22 | 22.22 | 0.15% | 23,113 |
May 29, 2025 | 22.22 | 22.26 | 22.11 | 22.19 | 22.19 | 0.08% | 21,124 |
May 28, 2025 | 22.08 | 22.22 | 22.08 | 22.17 | 22.17 | 0.59% | 16,961 |
May 27, 2025 | 22.12 | 22.12 | 21.98 | 22.04 | 22.04 | -0.41% | 35,615 |
May 23, 2025 | 22.17 | 22.17 | 22.05 | 22.13 | 22.01 | -0.14% | 42,940 |
May 22, 2025 | 22.20 | 22.22 | 22.10 | 22.16 | 22.04 | 0.02% | 55,343 |
May 21, 2025 | 22.17 | 22.27 | 22.13 | 22.16 | 22.04 | -0.18% | 22,281 |
May 20, 2025 | 22.17 | 22.28 | 22.16 | 22.20 | 22.08 | -0.29% | 28,731 |
May 19, 2025 | 22.18 | 22.28 | 22.16 | 22.26 | 22.14 | 0.13% | 13,054 |
May 16, 2025 | 22.29 | 22.29 | 22.14 | 22.23 | 22.11 | 0.23% | 17,296 |
May 15, 2025 | 22.24 | 22.28 | 22.16 | 22.18 | 22.06 | -0.31% | 25,563 |
May 14, 2025 | 22.34 | 22.34 | 22.22 | 22.25 | 22.13 | -0.09% | 14,607 |
May 13, 2025 | 22.25 | 22.27 | 22.18 | 22.27 | 22.15 | 0.18% | 44,396 |
May 12, 2025 | 22.09 | 22.24 | 22.06 | 22.23 | 22.11 | 1.23% | 56,386 |
May 9, 2025 | 21.99 | 22.06 | 21.92 | 21.96 | 21.84 | 0.37% | 16,556 |
May 8, 2025 | 21.80 | 21.94 | 21.78 | 21.88 | 21.76 | 0.04% | 41,190 |
May 7, 2025 | 21.90 | 21.90 | 21.77 | 21.87 | 21.75 | 0.16% | 29,261 |
May 6, 2025 | 21.83 | 21.91 | 21.79 | 21.84 | 21.72 | -0.06% | 38,281 |
May 5, 2025 | 21.90 | 21.90 | 21.83 | 21.85 | 21.73 | -0.14% | 39,697 |
May 2, 2025 | 21.80 | 21.89 | 21.67 | 21.88 | 21.76 | 0.83% | 36,118 |
May 1, 2025 | 21.67 | 21.72 | 21.56 | 21.70 | 21.58 | 0.05% | 35,564 |
Apr 30, 2025 | 21.79 | 21.79 | 21.61 | 21.69 | 21.57 | -0.14% | 24,985 |
Apr 29, 2025 | 21.76 | 21.84 | 21.70 | 21.72 | 21.60 | -0.50% | 17,724 |
Apr 28, 2025 | 21.86 | 21.86 | 21.72 | 21.83 | 21.71 | 0.05% | 41,236 |
Apr 25, 2025 | 21.82 | 21.84 | 21.71 | 21.82 | 21.70 | -0.73% | 108,792 |
Apr 24, 2025 | 21.84 | 21.98 | 21.82 | 21.98 | 21.75 | 0.83% | 17,667 |
Apr 23, 2025 | 21.85 | 21.87 | 21.68 | 21.80 | 21.57 | 1.07% | 96,320 |
Apr 22, 2025 | 21.58 | 21.64 | 21.45 | 21.57 | 21.34 | 0.05% | 26,286 |
Apr 21, 2025 | 21.57 | 21.62 | 21.46 | 21.56 | 21.33 | -0.42% | 22,935 |
Apr 17, 2025 | 21.52 | 21.65 | 21.49 | 21.65 | 21.42 | 0.35% | 19,579 |
Apr 16, 2025 | 21.65 | 21.65 | 21.51 | 21.58 | 21.35 | 0.12% | 39,038 |
Apr 15, 2025 | 21.57 | 21.65 | 21.48 | 21.55 | 21.32 | 0.05% | 12,823 |
Apr 14, 2025 | 21.61 | 21.62 | 21.45 | 21.54 | 21.31 | 0.09% | 184,499 |
Apr 11, 2025 | 21.39 | 21.54 | 21.28 | 21.52 | 21.29 | 0.70% | 16,479 |
Apr 10, 2025 | 21.47 | 21.56 | 21.02 | 21.37 | 21.14 | -1.20% | 58,381 |
Apr 9, 2025 | 21.03 | 21.65 | 21.00 | 21.63 | 21.40 | 2.80% | 82,331 |
Apr 8, 2025 | 21.51 | 21.51 | 21.02 | 21.04 | 20.82 | -0.43% | 52,825 |
Apr 7, 2025 | 21.06 | 21.48 | 20.99 | 21.13 | 20.91 | -0.47% | 95,728 |
Apr 4, 2025 | 20.93 | 21.90 | 20.65 | 21.23 | 21.00 | -1.94% | 77,816 |
Apr 3, 2025 | 21.80 | 21.90 | 21.65 | 21.65 | 21.42 | -1.64% | 41,180 |
Apr 2, 2025 | 21.91 | 22.04 | 21.91 | 22.01 | 21.78 | 0.18% | 28,365 |
Apr 1, 2025 | 21.92 | 21.97 | 21.88 | 21.97 | 21.74 | 0.37% | 47,481 |
Mar 31, 2025 | 21.80 | 21.93 | 21.79 | 21.89 | 21.66 | -0.16% | 66,835 |
Mar 28, 2025 | 22.06 | 22.07 | 21.91 | 21.93 | 21.69 | -0.45% | 23,579 |
Mar 27, 2025 | 22.10 | 22.11 | 22.00 | 22.03 | 21.79 | -0.16% | 21,757 |
Mar 26, 2025 | 22.12 | 22.21 | 22.04 | 22.06 | 21.83 | -0.92% | 33,037 |