Skip to main content
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.56
+0.06 (0.27%)
Nov 22, 2024, 4:00 PM EST - Market closed

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.5822.5822.5022.5622.560.27%13,349
Nov 21, 202422.5322.5422.4722.5022.50-0.09%10,205
Nov 20, 202422.4922.5322.4522.5222.520.18%24,149
Nov 19, 202422.4522.4822.3622.4822.480.04%39,571
Nov 18, 202422.4222.4722.3922.4722.470.27%6,911
Nov 15, 202422.3922.5122.3922.4122.41-0.22%27,763
Nov 14, 202422.5122.5922.4622.4622.46-0.53%10,157
Nov 13, 202422.6022.6022.4822.5822.580.10%24,703
Nov 12, 202422.6222.6222.5122.5622.56-0.14%105,665
Nov 11, 202422.6022.6322.5322.5922.590.43%10,228
Nov 8, 202422.5022.5422.4422.4922.490.12%25,758
Nov 7, 202422.3922.5022.3922.4722.470.65%16,789
Nov 6, 202422.3222.4122.2622.3222.320.09%17,431
Nov 5, 202422.2922.3022.2222.3022.300.31%17,145
Nov 4, 202422.2722.3022.2122.2322.23-0.09%15,322
Nov 1, 202422.2422.2622.1222.2522.250.38%122,719
Oct 31, 202422.1822.2822.1422.1722.17-0.29%298,738
Oct 30, 202422.2322.2622.1922.2322.23-0.04%32,308
Oct 29, 202422.2722.2722.2222.2422.240.16%10,591
Oct 28, 202422.1922.2222.1822.2022.20-0.30%10,894
Oct 25, 202422.2622.2722.1622.2722.160.18%51,255
Oct 24, 202422.1622.2722.1622.2322.12-0.10%15,595
Oct 23, 202422.2422.2722.1822.2522.140.06%21,365
Oct 22, 202422.2922.2922.1722.2422.13-0.09%25,592
Oct 21, 202422.2822.3222.2622.2622.15-0.36%15,530
Oct 18, 202422.2422.3422.2322.3422.230.49%8,696
Oct 17, 202422.2322.2622.2222.2322.12-0.13%5,326
Oct 16, 202422.2522.3122.1922.2622.150.27%57,596
Oct 15, 202422.2522.2622.1822.2022.09-0.14%14,712
Oct 14, 202422.2522.2622.1922.2322.120.14%4,422
Oct 11, 202422.1822.2822.1722.2022.09-0.18%15,934
Oct 10, 202422.2722.2722.1722.2422.130.04%7,973
Oct 9, 202422.2322.2322.1422.2322.120.23%8,793
Oct 8, 202422.2622.2622.1522.1822.07-0.36%17,065
Oct 7, 202422.2022.2622.1722.2622.150.37%14,307
Oct 4, 202422.2022.2322.0822.1822.060.33%8,796
Oct 3, 202422.1622.1622.0622.1121.99-0.11%26,361
Oct 2, 202422.1522.1522.0322.1322.02-31,012
Oct 1, 202422.1222.1422.0622.1322.02-0.05%16,268
Sep 30, 202422.1322.1422.0322.1422.030.39%11,824
Sep 27, 202422.1422.1422.0322.0521.94-0.26%16,843
Sep 26, 202422.1122.1122.0122.1122.000.45%21,344
Sep 25, 202422.0022.1022.0022.0121.90-0.72%27,851
Sep 24, 202422.2422.2522.1422.1721.940.01%7,562
Sep 23, 202422.1322.2322.1222.1721.93-0.04%19,086
Sep 20, 202422.1822.2122.1522.1821.940.07%11,657
Sep 19, 202422.1722.1922.1022.1621.930.23%33,448
Sep 18, 202422.0922.1122.0022.1121.880.39%21,334
Sep 17, 202422.0322.0621.9822.0321.790.39%21,030
Sep 16, 202421.9922.0021.8921.9421.71-0.05%12,478
Sep 13, 202421.9521.9721.8621.9521.720.44%16,293
Sep 12, 202421.7921.9221.7921.8521.620.06%14,746
Sep 11, 202421.8921.8921.7721.8421.61-0.41%14,672
Sep 10, 202421.9722.0021.8421.9321.700.14%18,175
Sep 9, 202421.9421.9521.8421.9021.670.08%23,894
Sep 6, 202421.9021.9021.8321.8821.650.06%4,985
Sep 5, 202421.9621.9721.8221.8721.64-0.26%16,955
Sep 4, 202421.9921.9921.8921.9321.700.04%12,876
Sep 3, 202421.9522.0321.9221.9221.69-0.59%10,049
Aug 30, 202421.9222.0521.9222.0521.820.51%3,769
Aug 29, 202422.0222.0221.8821.9421.71-0.14%37,198
Aug 28, 202422.0222.0221.9021.9721.74-0.05%38,639
Aug 27, 202421.9521.9921.8821.9821.75-0.50%152,231
Aug 26, 202422.0522.0922.0122.0921.740.55%15,460
Aug 23, 202422.0522.0821.9421.9721.62-0.32%19,350
Aug 22, 202422.0122.0421.9122.0421.690.46%32,329
Aug 21, 202422.0322.0321.9021.9421.59-0.45%9,096
Aug 20, 202421.9922.0521.7922.0421.690.36%35,532
Aug 19, 202421.5222.0621.5221.9621.61-0.09%240,257
Aug 16, 202421.9721.9821.9321.9821.630.50%15,006
Aug 15, 202421.8321.9521.7721.8721.520.78%38,269
Aug 14, 202421.6721.8321.6721.7021.36-41,613
Aug 13, 202421.7421.8321.6721.7021.36-0.18%730,180
Aug 12, 202421.7521.8521.7121.7421.39-0.05%22,135
Aug 9, 202421.7821.8821.7421.7521.40-0.41%19,795
Aug 8, 202421.8821.8821.7421.8421.490.88%9,824
Aug 7, 202421.6621.7521.6521.6521.310.12%10,605
Aug 6, 202421.5021.6521.3921.6321.280.91%61,582
Aug 5, 202421.5021.5021.3321.4321.09-0.69%285,654
Aug 2, 202421.6221.6821.5821.5821.24-1.10%36,113
Aug 1, 202421.8921.8921.8021.8221.47-0.37%16,031
Jul 31, 202421.9922.0121.9021.9021.55-0.09%49,871
Jul 30, 202422.0422.0421.8921.9221.57-0.18%56,643
Jul 29, 202421.9321.9921.9321.9621.610.05%26,128
Jul 26, 202422.0522.0521.9421.9521.60-0.54%20,769
Jul 25, 202422.1822.1822.0322.0721.61-38,605
Jul 24, 202422.0722.1122.0622.0721.61-0.18%31,064
Jul 23, 202422.1922.1922.0722.1121.65-0.09%48,154
Jul 22, 202422.0222.1422.0222.1321.670.25%26,470
Jul 19, 202422.0522.0822.0322.0821.620.15%23,600
Jul 18, 202422.0522.1022.0122.0421.58-0.04%31,458
Jul 17, 202422.1622.1622.0422.0521.59-0.18%63,719
Jul 16, 202421.9722.1221.9722.0921.630.30%26,969
Jul 15, 202422.0022.0421.9722.0321.57-0.02%17,070
Jul 12, 202422.0322.0321.9422.0321.570.23%11,269
Jul 11, 202422.0222.0221.8921.9821.52-0.18%18,540
Jul 10, 202421.9122.0221.9122.0221.560.50%22,215
Jul 9, 202422.0122.0121.8921.9121.45-0.36%59,453
Jul 8, 202421.9922.0021.8421.9921.530.23%16,842
Jul 5, 202421.8521.9821.8321.9421.480.14%16,697