Skip to main content
logo
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.61
+0.05 (0.22%)
At close: Jan 30, 2026, 4:00 PM EST
22.89
+0.28 (1.24%)
After-hours: Jan 30, 2026, 5:03 PM EST

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.5922.6122.5222.6122.610.22%284,475
Jan 29, 202622.5822.6322.5122.5622.56-0.11%51,275
Jan 28, 202622.5822.6222.5722.5922.59-0.09%45,548
Jan 27, 202622.6422.6622.5922.6122.61-0.44%64,137
Jan 26, 202622.7522.7522.6622.7122.600.05%50,469
Jan 23, 202622.7222.8122.6722.6922.59-0.29%40,941
Jan 22, 202622.7422.7622.7122.7622.650.31%42,719
Jan 21, 202622.6922.7122.6422.6922.59-0.04%46,894
Jan 20, 202622.7222.7422.6422.7022.600.22%32,483
Jan 16, 202622.6522.7022.6222.6522.55-0.13%123,613
Jan 15, 202622.6822.7022.6522.6822.580.18%19,540
Jan 14, 202622.6322.7222.6022.6422.54-0.15%53,396
Jan 13, 202622.5922.6822.5922.6822.570.11%59,484
Jan 12, 202622.6322.6922.5822.6522.550.09%179,036
Jan 9, 202622.5722.6422.5722.6322.530.22%25,475
Jan 8, 202622.5322.6222.5222.5822.480.04%110,554
Jan 7, 202622.6122.6122.5622.5722.47-0.06%27,960
Jan 6, 202622.5422.6122.5422.5822.48-0.07%37,176
Jan 5, 202622.5222.6222.5122.6022.500.16%28,419
Jan 2, 202622.5222.6022.5022.5722.460.15%35,685
Dec 31, 202522.5422.5622.5122.5322.430.04%20,328
Dec 30, 202522.5322.5422.5022.5222.420.05%20,533
Dec 29, 202522.5222.5322.4822.5122.41-30,512
Dec 26, 202522.5422.5422.4422.5122.41-0.51%7,648
Dec 24, 202522.6422.6522.6022.6322.400.04%7,593
Dec 23, 202522.5522.6322.5522.6222.390.17%26,467
Dec 22, 202522.5922.6022.5022.5822.35-0.02%27,665
Dec 19, 202522.5922.6022.4722.5822.360.28%36,619
Dec 18, 202522.5822.5822.4822.5222.300.05%34,095
Dec 17, 202522.5222.5622.4722.5122.28-0.02%16,028
Dec 16, 202522.4722.5722.4722.5122.29-0.11%62,540
Dec 15, 202522.4922.5622.4722.5422.310.09%16,764
Dec 12, 202522.4822.5922.4822.5222.290.01%32,235
Dec 11, 202522.5722.5922.4722.5122.29-0.03%65,018
Dec 10, 202522.6022.6022.4922.5222.30-0.16%30,374
Dec 9, 202522.6122.6422.5022.5622.330.16%35,184
Dec 8, 202522.6022.6422.5022.5222.30-0.02%61,348
Dec 5, 202522.5622.5822.4922.5322.300.15%32,399
Dec 4, 202522.5022.5422.4622.4922.27-0.01%42,299
Dec 3, 202522.4322.5022.4222.5022.270.09%18,958
Dec 2, 202522.4322.5022.4222.4822.250.07%64,921
Dec 1, 202522.5022.5022.4522.4622.24-0.06%22,200
Nov 28, 202522.5022.5022.4022.4722.250.12%18,262
Nov 26, 202522.4722.4722.4022.4522.230.25%32,051
Nov 25, 202522.3622.4222.3522.3922.170.16%26,590
Nov 24, 202522.3522.3722.2822.3622.14-0.38%47,193
Nov 21, 202522.4122.4522.3622.4422.12-0.09%34,326
Nov 20, 202522.4122.4922.3822.4622.140.11%13,783
Nov 19, 202522.4422.4722.4122.4422.110.12%25,893
Nov 18, 202522.4722.4922.3522.4122.08-0.06%65,986