WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.62
+0.02 (0.10%)
At close: Jun 18, 2026, 4:00 PM EDT
22.64
+0.02 (0.08%)
After-hours: Jun 18, 2026, 4:15 PM EDT
HYZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.57 | 22.68 | 22.57 | 22.62 | 22.62 | 0.12% | 33,937 |
| Jun 17, 2026 | 22.61 | 22.63 | 22.55 | 22.60 | 22.60 | -0.16% | 39,856 |
| Jun 16, 2026 | 22.64 | 22.67 | 22.60 | 22.63 | 22.63 | -0.16% | 29,916 |
| Jun 15, 2026 | 22.71 | 22.72 | 22.62 | 22.67 | 22.67 | 0.31% | 37,934 |
| Jun 12, 2026 | 22.54 | 22.64 | 22.54 | 22.60 | 22.60 | 0.15% | 22,963 |
| Jun 11, 2026 | 22.53 | 22.64 | 22.50 | 22.56 | 22.56 | 0.10% | 80,975 |
| Jun 10, 2026 | 22.51 | 22.59 | 22.49 | 22.54 | 22.54 | -0.12% | 210,809 |
| Jun 9, 2026 | 22.51 | 22.62 | 22.47 | 22.57 | 22.57 | - | 92,546 |
| Jun 8, 2026 | 22.55 | 22.66 | 22.52 | 22.57 | 22.57 | 0.03% | 39,039 |
| Jun 5, 2026 | 22.62 | 22.62 | 22.50 | 22.56 | 22.56 | -0.31% | 5,924 |
| Jun 4, 2026 | 22.65 | 22.65 | 22.48 | 22.63 | 22.63 | 0.35% | 90,264 |
| Jun 3, 2026 | 22.67 | 22.67 | 22.49 | 22.55 | 22.55 | 0.09% | 52,947 |
| Jun 2, 2026 | 22.47 | 22.64 | 22.47 | 22.53 | 22.53 | -0.11% | 20,989 |
| Jun 1, 2026 | 22.48 | 22.58 | 22.43 | 22.56 | 22.56 | 0.60% | 51,976 |
| May 29, 2026 | 22.58 | 22.60 | 22.41 | 22.42 | 22.42 | -0.45% | 224,265 |
| May 28, 2026 | 22.51 | 22.67 | 22.39 | 22.52 | 22.52 | -0.13% | 87,898 |
| May 27, 2026 | 22.57 | 22.58 | 22.51 | 22.55 | 22.55 | 0.02% | 51,042 |
| May 26, 2026 | 22.55 | 22.58 | 22.51 | 22.55 | 22.55 | -0.04% | 81,509 |
| May 22, 2026 | 22.65 | 22.68 | 22.65 | 22.67 | 22.56 | 0.16% | 16,140 |
| May 21, 2026 | 22.53 | 22.63 | 22.53 | 22.63 | 22.52 | 0.29% | 21,498 |
| May 20, 2026 | 22.56 | 22.65 | 22.52 | 22.57 | 22.46 | 0.11% | 63,586 |
| May 19, 2026 | 22.60 | 22.60 | 22.50 | 22.54 | 22.43 | -0.05% | 71,266 |
| May 18, 2026 | 22.56 | 22.59 | 22.53 | 22.55 | 22.44 | -0.07% | 64,274 |
| May 15, 2026 | 22.59 | 22.60 | 22.56 | 22.57 | 22.46 | -0.04% | 52,707 |
| May 14, 2026 | 22.51 | 22.62 | 22.48 | 22.58 | 22.47 | 0.20% | 105,347 |
| May 13, 2026 | 22.57 | 22.58 | 22.43 | 22.53 | 22.42 | -0.07% | 56,138 |
| May 12, 2026 | 22.56 | 22.60 | 22.53 | 22.55 | 22.44 | -0.02% | 30,692 |
| May 11, 2026 | 22.49 | 22.60 | 22.49 | 22.55 | 22.44 | -0.02% | 44,501 |
| May 8, 2026 | 22.51 | 22.58 | 22.47 | 22.56 | 22.45 | 0.16% | 27,684 |
| May 7, 2026 | 22.54 | 22.57 | 22.50 | 22.52 | 22.41 | -0.23% | 32,311 |
| May 6, 2026 | 22.57 | 22.59 | 22.50 | 22.57 | 22.46 | 0.12% | 95,695 |
| May 5, 2026 | 22.53 | 22.66 | 22.49 | 22.55 | 22.44 | 0.18% | 33,708 |
| May 4, 2026 | 22.54 | 22.55 | 22.49 | 22.51 | 22.40 | -0.02% | 11,439 |
| May 1, 2026 | 22.49 | 22.55 | 22.46 | 22.51 | 22.40 | -0.05% | 96,638 |
| Apr 30, 2026 | 22.49 | 22.52 | 22.45 | 22.52 | 22.41 | 0.28% | 13,729 |
| Apr 29, 2026 | 22.49 | 22.50 | 22.44 | 22.46 | 22.35 | -0.02% | 25,274 |
| Apr 28, 2026 | 22.56 | 22.56 | 22.44 | 22.46 | 22.35 | -0.23% | 54,856 |
| Apr 27, 2026 | 22.46 | 22.53 | 22.45 | 22.51 | 22.40 | 0.17% | 165,257 |
| Apr 24, 2026 | 22.63 | 22.63 | 22.55 | 22.59 | 22.37 | - | 21,567 |
| Apr 23, 2026 | 22.59 | 22.61 | 22.55 | 22.59 | 22.37 | 0.11% | 29,012 |
| Apr 22, 2026 | 22.59 | 22.63 | 22.55 | 22.56 | 22.34 | -0.16% | 34,772 |
| Apr 21, 2026 | 22.56 | 22.64 | 22.56 | 22.60 | 22.38 | 0.06% | 32,000 |
| Apr 20, 2026 | 22.56 | 22.60 | 22.56 | 22.58 | 22.37 | -0.16% | 21,052 |
| Apr 17, 2026 | 22.51 | 22.63 | 22.51 | 22.62 | 22.40 | 0.33% | 98,687 |
| Apr 16, 2026 | 22.52 | 22.55 | 22.52 | 22.55 | 22.33 | - | 35,530 |
| Apr 15, 2026 | 22.51 | 22.58 | 22.51 | 22.55 | 22.33 | 0.11% | 67,273 |
| Apr 14, 2026 | 22.47 | 22.54 | 22.43 | 22.52 | 22.30 | 0.20% | 22,815 |
| Apr 13, 2026 | 22.46 | 22.51 | 22.44 | 22.48 | 22.26 | 0.10% | 24,248 |
| Apr 10, 2026 | 22.42 | 22.53 | 22.42 | 22.45 | 22.23 | -0.11% | 36,638 |
| Apr 9, 2026 | 22.40 | 22.49 | 22.40 | 22.48 | 22.26 | 0.12% | 30,192 |