Skip to main content
logo
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.61
-0.03 (-0.12%)
At close: Sep 9, 2026, 4:00 PM EDT
22.61
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:15 PM EDT

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202622.6422.6422.5522.5722.57-0.29%43,917
Sep 8, 202622.6222.6722.6122.6422.640.15%37,213
Sep 4, 202622.6022.6222.5822.6022.60-0.08%23,170
Sep 3, 202622.6322.6422.5922.6222.62-0.09%42,312
Sep 2, 202622.5922.6722.5922.6422.64-0.04%36,822
Sep 1, 202622.6022.6722.6022.6522.650.04%62,385
Aug 31, 202622.6022.6622.6022.6422.640.02%74,446
Aug 28, 202622.6422.6522.6022.6422.640.02%56,711
Aug 27, 202622.6222.6722.6122.6322.630.09%42,149
Aug 26, 202622.6222.6522.5522.6122.610.13%51,575
Aug 25, 202622.6822.6922.6422.6822.580.09%46,410
Aug 24, 202622.6222.6922.6222.6622.560.04%50,203
Aug 21, 202622.6422.6622.6022.6522.550.22%47,680
Aug 20, 202622.6822.6822.5922.6022.50-0.11%66,374
Aug 19, 202622.6122.6422.5922.6322.53-0.05%37,184
Aug 18, 202622.6322.6422.5822.6422.540.04%759,756
Aug 17, 202622.6522.6522.5822.6322.53-0.02%67,012
Aug 14, 202622.6022.6522.5822.6322.530.09%34,659
Aug 13, 202622.6122.6322.5922.6122.510.01%36,413
Aug 12, 202622.6122.6522.5622.6122.51-0.14%154,281
Aug 11, 202622.6922.6922.6122.6422.54-0.03%76,816
Aug 10, 202622.6822.6822.6022.6522.55-0.09%195,529
Aug 7, 202622.6922.6922.6322.6722.570.23%63,691
Aug 6, 202622.6822.6822.5422.6222.51-0.01%96,964
Aug 5, 202622.6522.6522.5822.6222.52-0.09%42,857
Aug 4, 202622.5422.7122.5422.6422.540.04%251,647
Aug 3, 202622.5922.6622.5722.6322.530.39%129,592
Jul 31, 202622.5222.5622.5022.5422.440.15%110,964
Jul 30, 202622.5222.6722.4522.5122.410.22%69,983
Jul 29, 202622.4922.5922.4522.4622.36-0.13%65,640
Jul 28, 202622.5022.5122.4622.4922.390.09%40,360
Jul 27, 202622.6322.6322.5622.5822.37-0.05%63,173
Jul 24, 202622.6122.6322.5422.5922.38-0.11%64,216
Jul 23, 202622.6322.6622.5922.6222.40-0.06%35,409
Jul 22, 202622.6222.6922.6222.6322.42-0.04%78,421
Jul 21, 202622.6922.6922.5922.6422.42-0.07%54,110
Jul 20, 202622.6422.6822.6222.6522.440.21%95,463
Jul 17, 202622.6622.6722.5922.6122.39-0.07%30,263
Jul 16, 202622.5622.6622.5622.6222.410.05%51,597
Jul 15, 202622.6222.6422.5522.6122.400.02%52,168
Jul 14, 202622.6422.6522.5722.6022.390.04%51,073
Jul 13, 202622.5822.6222.5822.6022.380.06%15,948
Jul 10, 202622.5822.6122.5622.5822.370.07%34,869
Jul 9, 202622.6022.6222.5522.5722.35-38,150
Jul 8, 202622.5622.6022.5422.5722.350.01%512,871
Jul 7, 202622.5322.6122.5222.5622.350.02%32,403
Jul 6, 202622.5022.5822.4822.5622.350.09%12,632
Jul 2, 202622.5722.6522.5322.5422.33-0.04%259,474
Jul 1, 202622.5022.5622.4922.5522.340.19%186,880
Jun 30, 202622.4222.5722.4222.5122.290.19%46,329