WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.25
-0.11 (-0.47%)
At close: Aug 1, 2025, 4:00 PM
22.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.33 | 22.33 | 22.24 | 22.25 | 22.25 | -0.47% | 15,653 |
| Jul 31, 2025 | 22.40 | 22.40 | 22.33 | 22.36 | 22.36 | -0.02% | 19,823 |
| Jul 30, 2025 | 22.39 | 22.41 | 22.33 | 22.36 | 22.36 | -0.17% | 17,299 |
| Jul 29, 2025 | 22.43 | 22.45 | 22.34 | 22.40 | 22.40 | -0.06% | 18,654 |
| Jul 28, 2025 | 22.43 | 22.45 | 22.37 | 22.41 | 22.41 | -0.44% | 31,490 |
| Jul 25, 2025 | 22.51 | 22.54 | 22.48 | 22.51 | 22.40 | -0.04% | 15,850 |
| Jul 24, 2025 | 22.51 | 22.54 | 22.49 | 22.52 | 22.41 | 0.11% | 10,892 |
| Jul 23, 2025 | 22.44 | 22.51 | 22.41 | 22.50 | 22.38 | 0.04% | 56,361 |
| Jul 22, 2025 | 22.40 | 22.49 | 22.40 | 22.49 | 22.37 | 0.16% | 14,771 |
| Jul 21, 2025 | 22.44 | 22.48 | 22.38 | 22.45 | 22.34 | 0.07% | 69,829 |
| Jul 18, 2025 | 22.38 | 22.47 | 22.38 | 22.44 | 22.32 | 0.18% | 19,616 |
| Jul 17, 2025 | 22.41 | 22.45 | 22.32 | 22.40 | 22.28 | 0.02% | 32,542 |
| Jul 16, 2025 | 22.47 | 22.47 | 22.35 | 22.39 | 22.28 | 0.04% | 11,452 |
| Jul 15, 2025 | 22.38 | 22.49 | 22.35 | 22.38 | 22.27 | -0.09% | 18,102 |
| Jul 14, 2025 | 22.38 | 22.49 | 22.35 | 22.40 | 22.29 | -0.07% | 20,833 |
| Jul 11, 2025 | 22.37 | 22.47 | 22.36 | 22.42 | 22.30 | 0.11% | 15,000 |
| Jul 10, 2025 | 22.40 | 22.48 | 22.35 | 22.39 | 22.28 | - | 26,994 |
| Jul 9, 2025 | 22.38 | 22.51 | 22.37 | 22.39 | 22.28 | -0.09% | 15,479 |
| Jul 8, 2025 | 22.56 | 22.56 | 22.40 | 22.41 | 22.30 | -0.25% | 62,880 |
| Jul 7, 2025 | 22.50 | 22.58 | 22.45 | 22.47 | 22.35 | -0.10% | 30,937 |
| Jul 3, 2025 | 22.43 | 22.51 | 22.43 | 22.49 | 22.38 | - | 7,775 |
| Jul 2, 2025 | 22.48 | 22.51 | 22.37 | 22.49 | 22.38 | 0.18% | 40,240 |
| Jul 1, 2025 | 22.42 | 22.46 | 22.40 | 22.45 | 22.34 | 0.28% | 27,865 |
| Jun 30, 2025 | 22.33 | 22.42 | 22.32 | 22.39 | 22.27 | 0.21% | 39,633 |
| Jun 27, 2025 | 22.38 | 22.39 | 22.27 | 22.34 | 22.23 | 0.31% | 18,934 |
| Jun 26, 2025 | 22.38 | 22.38 | 22.27 | 22.27 | 22.16 | 0.04% | 23,409 |
| Jun 25, 2025 | 22.26 | 22.36 | 22.23 | 22.26 | 22.15 | -0.54% | 35,470 |
| Jun 24, 2025 | 22.40 | 22.41 | 22.27 | 22.38 | 22.16 | -0.04% | 17,753 |
| Jun 23, 2025 | 22.39 | 22.39 | 22.28 | 22.39 | 22.17 | 0.31% | 40,331 |
| Jun 20, 2025 | 22.41 | 22.42 | 22.28 | 22.32 | 22.10 | 0.07% | 34,435 |
| Jun 18, 2025 | 22.34 | 22.39 | 22.26 | 22.30 | 22.08 | -0.25% | 11,841 |
| Jun 17, 2025 | 22.39 | 22.43 | 22.28 | 22.36 | 22.14 | 0.20% | 30,595 |
| Jun 16, 2025 | 22.39 | 22.40 | 22.28 | 22.32 | 22.09 | 0.18% | 32,625 |
| Jun 13, 2025 | 22.53 | 22.53 | 22.26 | 22.28 | 22.05 | -0.16% | 26,085 |
| Jun 12, 2025 | 22.32 | 22.40 | 22.30 | 22.31 | 22.09 | -0.49% | 23,106 |
| Jun 11, 2025 | 22.41 | 22.45 | 22.31 | 22.42 | 22.20 | 0.49% | 51,528 |
| Jun 10, 2025 | 22.28 | 22.42 | 22.27 | 22.31 | 22.09 | -0.22% | 42,773 |
| Jun 9, 2025 | 22.29 | 22.43 | 22.29 | 22.36 | 22.14 | 0.22% | 15,756 |
| Jun 6, 2025 | 22.35 | 22.36 | 22.22 | 22.31 | 22.09 | 0.54% | 18,376 |
| Jun 5, 2025 | 22.29 | 22.32 | 22.18 | 22.19 | 21.97 | -0.34% | 37,998 |
| Jun 4, 2025 | 22.29 | 22.33 | 22.19 | 22.27 | 22.04 | 0.20% | 13,313 |
| Jun 3, 2025 | 22.24 | 22.28 | 22.14 | 22.22 | 22.00 | 0.09% | 12,623 |
| Jun 2, 2025 | 22.22 | 22.22 | 22.12 | 22.20 | 21.98 | -0.09% | 27,611 |
| May 30, 2025 | 22.13 | 22.26 | 22.11 | 22.22 | 22.00 | 0.15% | 23,113 |
| May 29, 2025 | 22.22 | 22.26 | 22.11 | 22.19 | 21.97 | 0.08% | 21,124 |
| May 28, 2025 | 22.08 | 22.22 | 22.08 | 22.17 | 21.95 | 0.59% | 16,961 |
| May 27, 2025 | 22.12 | 22.12 | 21.98 | 22.04 | 21.82 | -0.41% | 35,615 |
| May 23, 2025 | 22.17 | 22.17 | 22.05 | 22.13 | 21.79 | -0.14% | 42,940 |
| May 22, 2025 | 22.20 | 22.22 | 22.10 | 22.16 | 21.82 | 0.02% | 55,343 |
| May 21, 2025 | 22.17 | 22.27 | 22.13 | 22.16 | 21.82 | -0.18% | 22,281 |