WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.24
+0.04 (0.16%)
Oct 29, 2024, 4:00 PM EDT - Market closed
HYZD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 22.27 | 22.27 | 22.22 | 22.24 | 22.24 | 0.16% | 10,591 |
Oct 28, 2024 | 22.19 | 22.22 | 22.18 | 22.20 | 22.20 | -0.30% | 10,894 |
Oct 25, 2024 | 22.26 | 22.27 | 22.16 | 22.27 | 22.16 | 0.18% | 51,255 |
Oct 24, 2024 | 22.16 | 22.27 | 22.16 | 22.23 | 22.12 | -0.10% | 15,595 |
Oct 23, 2024 | 22.24 | 22.27 | 22.18 | 22.25 | 22.14 | 0.06% | 21,365 |
Oct 22, 2024 | 22.29 | 22.29 | 22.17 | 22.24 | 22.13 | -0.09% | 25,592 |
Oct 21, 2024 | 22.28 | 22.32 | 22.26 | 22.26 | 22.15 | -0.36% | 15,530 |
Oct 18, 2024 | 22.24 | 22.34 | 22.23 | 22.34 | 22.23 | 0.49% | 8,696 |
Oct 17, 2024 | 22.23 | 22.26 | 22.22 | 22.23 | 22.12 | -0.13% | 5,326 |
Oct 16, 2024 | 22.25 | 22.31 | 22.19 | 22.26 | 22.15 | 0.27% | 57,596 |
Oct 15, 2024 | 22.25 | 22.26 | 22.18 | 22.20 | 22.09 | -0.14% | 14,712 |
Oct 14, 2024 | 22.25 | 22.26 | 22.19 | 22.23 | 22.12 | 0.14% | 4,422 |
Oct 11, 2024 | 22.18 | 22.28 | 22.17 | 22.20 | 22.09 | -0.18% | 15,934 |
Oct 10, 2024 | 22.27 | 22.27 | 22.17 | 22.24 | 22.13 | 0.04% | 7,973 |
Oct 9, 2024 | 22.23 | 22.23 | 22.14 | 22.23 | 22.12 | 0.23% | 8,793 |
Oct 8, 2024 | 22.26 | 22.26 | 22.15 | 22.18 | 22.07 | -0.36% | 17,065 |
Oct 7, 2024 | 22.20 | 22.26 | 22.17 | 22.26 | 22.15 | 0.37% | 14,307 |
Oct 4, 2024 | 22.20 | 22.23 | 22.08 | 22.18 | 22.06 | 0.33% | 8,796 |
Oct 3, 2024 | 22.16 | 22.16 | 22.06 | 22.11 | 21.99 | -0.11% | 26,361 |
Oct 2, 2024 | 22.15 | 22.15 | 22.03 | 22.13 | 22.02 | - | 31,012 |
Oct 1, 2024 | 22.12 | 22.14 | 22.06 | 22.13 | 22.02 | -0.05% | 16,268 |
Sep 30, 2024 | 22.13 | 22.14 | 22.03 | 22.14 | 22.03 | 0.39% | 11,824 |
Sep 27, 2024 | 22.14 | 22.14 | 22.03 | 22.05 | 21.94 | -0.26% | 16,843 |
Sep 26, 2024 | 22.11 | 22.11 | 22.01 | 22.11 | 22.00 | 0.45% | 21,344 |
Sep 25, 2024 | 22.00 | 22.10 | 22.00 | 22.01 | 21.90 | -0.72% | 27,851 |
Sep 24, 2024 | 22.24 | 22.25 | 22.14 | 22.17 | 21.94 | 0.01% | 7,562 |
Sep 23, 2024 | 22.13 | 22.23 | 22.12 | 22.17 | 21.93 | -0.04% | 19,086 |
Sep 20, 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 21.94 | 0.07% | 11,657 |
Sep 19, 2024 | 22.17 | 22.19 | 22.10 | 22.16 | 21.93 | 0.23% | 33,448 |
Sep 18, 2024 | 22.09 | 22.11 | 22.00 | 22.11 | 21.88 | 0.39% | 21,334 |
Sep 17, 2024 | 22.03 | 22.06 | 21.98 | 22.03 | 21.79 | 0.39% | 21,030 |
Sep 16, 2024 | 21.99 | 22.00 | 21.89 | 21.94 | 21.71 | -0.05% | 12,478 |
Sep 13, 2024 | 21.95 | 21.97 | 21.86 | 21.95 | 21.72 | 0.44% | 16,293 |
Sep 12, 2024 | 21.79 | 21.92 | 21.79 | 21.85 | 21.62 | 0.06% | 14,746 |
Sep 11, 2024 | 21.89 | 21.89 | 21.77 | 21.84 | 21.61 | -0.41% | 14,672 |
Sep 10, 2024 | 21.97 | 22.00 | 21.84 | 21.93 | 21.70 | 0.14% | 18,175 |
Sep 9, 2024 | 21.94 | 21.95 | 21.84 | 21.90 | 21.67 | 0.08% | 23,894 |
Sep 6, 2024 | 21.90 | 21.90 | 21.83 | 21.88 | 21.65 | 0.06% | 4,985 |
Sep 5, 2024 | 21.96 | 21.97 | 21.82 | 21.87 | 21.64 | -0.26% | 16,955 |
Sep 4, 2024 | 21.99 | 21.99 | 21.89 | 21.93 | 21.70 | 0.04% | 12,876 |
Sep 3, 2024 | 21.95 | 22.03 | 21.92 | 21.92 | 21.69 | -0.59% | 10,049 |
Aug 30, 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 21.82 | 0.51% | 3,769 |
Aug 29, 2024 | 22.02 | 22.02 | 21.88 | 21.94 | 21.71 | -0.14% | 37,198 |
Aug 28, 2024 | 22.02 | 22.02 | 21.90 | 21.97 | 21.74 | -0.05% | 38,639 |
Aug 27, 2024 | 21.95 | 21.99 | 21.88 | 21.98 | 21.75 | -0.50% | 152,231 |
Aug 26, 2024 | 22.05 | 22.09 | 22.01 | 22.09 | 21.74 | 0.55% | 15,460 |
Aug 23, 2024 | 22.05 | 22.08 | 21.94 | 21.97 | 21.62 | -0.32% | 19,350 |
Aug 22, 2024 | 22.01 | 22.04 | 21.91 | 22.04 | 21.69 | 0.46% | 32,329 |
Aug 21, 2024 | 22.03 | 22.03 | 21.90 | 21.94 | 21.59 | -0.45% | 9,096 |
Aug 20, 2024 | 21.99 | 22.05 | 21.79 | 22.04 | 21.69 | 0.36% | 35,532 |
Aug 19, 2024 | 21.52 | 22.06 | 21.52 | 21.96 | 21.61 | -0.09% | 240,257 |
Aug 16, 2024 | 21.97 | 21.98 | 21.93 | 21.98 | 21.63 | 0.50% | 15,006 |
Aug 15, 2024 | 21.83 | 21.95 | 21.77 | 21.87 | 21.52 | 0.78% | 38,269 |
Aug 14, 2024 | 21.67 | 21.83 | 21.67 | 21.70 | 21.36 | - | 41,613 |
Aug 13, 2024 | 21.74 | 21.83 | 21.67 | 21.70 | 21.36 | -0.18% | 730,180 |
Aug 12, 2024 | 21.75 | 21.85 | 21.71 | 21.74 | 21.39 | -0.05% | 22,135 |
Aug 9, 2024 | 21.78 | 21.88 | 21.74 | 21.75 | 21.40 | -0.41% | 19,795 |
Aug 8, 2024 | 21.88 | 21.88 | 21.74 | 21.84 | 21.49 | 0.88% | 9,824 |
Aug 7, 2024 | 21.66 | 21.75 | 21.65 | 21.65 | 21.31 | 0.12% | 10,605 |
Aug 6, 2024 | 21.50 | 21.65 | 21.39 | 21.63 | 21.28 | 0.91% | 61,582 |
Aug 5, 2024 | 21.50 | 21.50 | 21.33 | 21.43 | 21.09 | -0.69% | 285,654 |
Aug 2, 2024 | 21.62 | 21.68 | 21.58 | 21.58 | 21.24 | -1.10% | 36,113 |
Aug 1, 2024 | 21.89 | 21.89 | 21.80 | 21.82 | 21.47 | -0.37% | 16,031 |
Jul 31, 2024 | 21.99 | 22.01 | 21.90 | 21.90 | 21.55 | -0.09% | 49,871 |
Jul 30, 2024 | 22.04 | 22.04 | 21.89 | 21.92 | 21.57 | -0.18% | 56,643 |
Jul 29, 2024 | 21.93 | 21.99 | 21.93 | 21.96 | 21.61 | 0.05% | 26,128 |
Jul 26, 2024 | 22.05 | 22.05 | 21.94 | 21.95 | 21.60 | -0.54% | 20,769 |
Jul 25, 2024 | 22.18 | 22.18 | 22.03 | 22.07 | 21.61 | - | 38,605 |
Jul 24, 2024 | 22.07 | 22.11 | 22.06 | 22.07 | 21.61 | -0.18% | 31,064 |
Jul 23, 2024 | 22.19 | 22.19 | 22.07 | 22.11 | 21.65 | -0.09% | 48,154 |
Jul 22, 2024 | 22.02 | 22.14 | 22.02 | 22.13 | 21.67 | 0.25% | 26,470 |
Jul 19, 2024 | 22.05 | 22.08 | 22.03 | 22.08 | 21.62 | 0.15% | 23,600 |
Jul 18, 2024 | 22.05 | 22.10 | 22.01 | 22.04 | 21.58 | -0.04% | 31,458 |
Jul 17, 2024 | 22.16 | 22.16 | 22.04 | 22.05 | 21.59 | -0.18% | 63,719 |
Jul 16, 2024 | 21.97 | 22.12 | 21.97 | 22.09 | 21.63 | 0.30% | 26,969 |
Jul 15, 2024 | 22.00 | 22.04 | 21.97 | 22.03 | 21.57 | -0.02% | 17,070 |
Jul 12, 2024 | 22.03 | 22.03 | 21.94 | 22.03 | 21.57 | 0.23% | 11,269 |
Jul 11, 2024 | 22.02 | 22.02 | 21.89 | 21.98 | 21.52 | -0.18% | 18,540 |
Jul 10, 2024 | 21.91 | 22.02 | 21.91 | 22.02 | 21.56 | 0.50% | 22,215 |
Jul 9, 2024 | 22.01 | 22.01 | 21.89 | 21.91 | 21.45 | -0.36% | 59,453 |
Jul 8, 2024 | 21.99 | 22.00 | 21.84 | 21.99 | 21.53 | 0.23% | 16,842 |
Jul 5, 2024 | 21.85 | 21.98 | 21.83 | 21.94 | 21.48 | 0.14% | 16,697 |
Jul 3, 2024 | 21.97 | 21.99 | 21.86 | 21.91 | 21.45 | - | 15,796 |
Jul 2, 2024 | 21.85 | 21.98 | 21.85 | 21.91 | 21.45 | 0.18% | 16,142 |
Jul 1, 2024 | 21.90 | 21.95 | 21.86 | 21.87 | 21.42 | 0.05% | 87,637 |
Jun 28, 2024 | 21.93 | 21.95 | 21.80 | 21.86 | 21.41 | -0.21% | 17,426 |
Jun 27, 2024 | 21.95 | 21.96 | 21.84 | 21.91 | 21.45 | -0.21% | 22,984 |
Jun 26, 2024 | 21.92 | 21.96 | 21.85 | 21.95 | 21.49 | 0.32% | 20,599 |
Jun 25, 2024 | 21.81 | 21.94 | 21.80 | 21.88 | 21.42 | -0.32% | 10,851 |
Jun 24, 2024 | 21.90 | 22.01 | 21.90 | 21.95 | 21.39 | - | 26,291 |
Jun 21, 2024 | 21.89 | 22.00 | 21.86 | 21.95 | 21.39 | - | 34,812 |
Jun 20, 2024 | 21.86 | 22.00 | 21.86 | 21.95 | 21.39 | 0.05% | 12,256 |
Jun 18, 2024 | 21.86 | 21.97 | 21.86 | 21.94 | 21.38 | 0.06% | 24,149 |
Jun 17, 2024 | 21.92 | 21.97 | 21.84 | 21.93 | 21.36 | 0.24% | 22,705 |
Jun 14, 2024 | 21.94 | 21.97 | 21.85 | 21.87 | 21.31 | -0.53% | 17,556 |
Jun 13, 2024 | 21.99 | 22.02 | 21.94 | 21.99 | 21.42 | -0.09% | 14,103 |
Jun 12, 2024 | 22.02 | 22.02 | 21.97 | 22.01 | 21.44 | 0.23% | 21,366 |
Jun 11, 2024 | 21.94 | 22.01 | 21.94 | 21.96 | 21.40 | -0.23% | 37,851 |
Jun 10, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 21.44 | 0.18% | 11,088 |
Jun 7, 2024 | 21.97 | 21.99 | 21.94 | 21.97 | 21.41 | 0.13% | 4,809 |