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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.2922.3222.2522.26--0.02%35,423
Jun 4, 202522.2922.3322.1922.2722.270.20%13,313
Jun 3, 202522.2422.2822.1422.2222.220.09%12,623
Jun 2, 202522.2222.2222.1222.2022.20-0.09%27,611
May 30, 202522.1322.2622.1122.2222.220.15%23,113
May 29, 202522.2222.2622.1122.1922.190.08%21,124
May 28, 202522.0822.2222.0822.1722.170.59%16,961
May 27, 202522.1222.1221.9822.0422.04-0.41%35,615
May 23, 202522.1722.1722.0522.1322.01-0.14%42,940
May 22, 202522.2022.2222.1022.1622.040.02%55,343
May 21, 202522.1722.2722.1322.1622.04-0.18%22,281
May 20, 202522.1722.2822.1622.2022.08-0.29%28,731
May 19, 202522.1822.2822.1622.2622.140.13%13,054
May 16, 202522.2922.2922.1422.2322.110.23%17,296
May 15, 202522.2422.2822.1622.1822.06-0.31%25,563
May 14, 202522.3422.3422.2222.2522.13-0.09%14,607
May 13, 202522.2522.2722.1822.2722.150.18%44,396
May 12, 202522.0922.2422.0622.2322.111.23%56,386
May 9, 202521.9922.0621.9221.9621.840.37%16,556
May 8, 202521.8021.9421.7821.8821.760.04%41,190
May 7, 202521.9021.9021.7721.8721.750.16%29,261
May 6, 202521.8321.9121.7921.8421.72-0.06%38,281
May 5, 202521.9021.9021.8321.8521.73-0.14%39,697
May 2, 202521.8021.8921.6721.8821.760.83%36,118
May 1, 202521.6721.7221.5621.7021.580.05%35,564
Apr 30, 202521.7921.7921.6121.6921.57-0.14%24,985
Apr 29, 202521.7621.8421.7021.7221.60-0.50%17,724
Apr 28, 202521.8621.8621.7221.8321.710.05%41,236
Apr 25, 202521.8221.8421.7121.8221.70-0.73%108,792
Apr 24, 202521.8421.9821.8221.9821.750.83%17,667
Apr 23, 202521.8521.8721.6821.8021.571.07%96,320
Apr 22, 202521.5821.6421.4521.5721.340.05%26,286
Apr 21, 202521.5721.6221.4621.5621.33-0.42%22,935
Apr 17, 202521.5221.6521.4921.6521.420.35%19,579
Apr 16, 202521.6521.6521.5121.5821.350.12%39,038
Apr 15, 202521.5721.6521.4821.5521.320.05%12,823
Apr 14, 202521.6121.6221.4521.5421.310.09%184,499
Apr 11, 202521.3921.5421.2821.5221.290.70%16,479
Apr 10, 202521.4721.5621.0221.3721.14-1.20%58,381
Apr 9, 202521.0321.6521.0021.6321.402.80%82,331
Apr 8, 202521.5121.5121.0221.0420.82-0.43%52,825
Apr 7, 202521.0621.4820.9921.1320.91-0.47%95,728
Apr 4, 202520.9321.9020.6521.2321.00-1.94%77,816
Apr 3, 202521.8021.9021.6521.6521.42-1.64%41,180
Apr 2, 202521.9122.0421.9122.0121.780.18%28,365
Apr 1, 202521.9221.9721.8821.9721.740.37%47,481
Mar 31, 202521.8021.9321.7921.8921.66-0.16%66,835
Mar 28, 202522.0622.0721.9121.9321.69-0.45%23,579
Mar 27, 202522.1022.1122.0022.0321.79-0.16%21,757
Mar 26, 202522.1222.2122.0422.0621.83-0.92%33,037