WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.32
-0.08 (-0.34%)
At close: Oct 29, 2026, 4:00 PM EDT
22.32
0.00 (0.00%)
After-hours: Oct 29, 2026, 7:30 PM EDT
HYZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.39 | 22.43 | 22.29 | 22.32 | 22.32 | -0.34% | 382,286 |
| Oct 28, 2026 | 22.39 | 22.42 | 22.35 | 22.40 | 22.40 | 0.15% | 75,796 |
| Oct 27, 2026 | 22.36 | 22.38 | 22.26 | 22.37 | 22.37 | 0.44% | 52,390 |
| Oct 26, 2026 | 22.36 | 22.49 | 22.31 | 22.38 | 22.27 | 0.34% | 145,821 |
| Oct 23, 2026 | 22.27 | 22.33 | 22.27 | 22.31 | 22.19 | -0.09% | 31,037 |
| Oct 22, 2026 | 22.35 | 22.43 | 22.29 | 22.33 | 22.21 | -0.23% | 75,121 |
| Oct 21, 2026 | 22.33 | 22.43 | 22.31 | 22.38 | 22.26 | 0.05% | 64,523 |
| Oct 20, 2026 | 22.31 | 22.40 | 22.31 | 22.37 | 22.25 | -0.01% | 52,041 |
| Oct 19, 2026 | 22.44 | 22.44 | 22.31 | 22.37 | 22.26 | 0.02% | 48,863 |
| Oct 16, 2026 | 22.38 | 22.43 | 22.33 | 22.37 | 22.25 | -0.06% | 35,342 |
| Oct 15, 2026 | 22.30 | 22.40 | 22.29 | 22.38 | 22.26 | -0.12% | 102,491 |
| Oct 14, 2026 | 22.45 | 22.45 | 22.32 | 22.40 | 22.29 | -0.25% | 63,378 |
| Oct 13, 2026 | 22.45 | 22.49 | 22.38 | 22.46 | 22.34 | 0.10% | 188,714 |
| Oct 12, 2026 | 22.37 | 22.46 | 22.35 | 22.44 | 22.32 | 0.08% | 29,341 |
| Oct 9, 2026 | 22.39 | 22.45 | 22.30 | 22.42 | 22.30 | 0.22% | 34,731 |
| Oct 8, 2026 | 22.39 | 22.43 | 22.35 | 22.37 | 22.26 | -0.18% | 80,508 |
| Oct 7, 2026 | 22.36 | 22.42 | 22.31 | 22.41 | 22.29 | 0.29% | 82,188 |
| Oct 6, 2026 | 22.39 | 22.42 | 22.30 | 22.35 | 22.23 | 0.10% | 97,482 |
| Oct 5, 2026 | 22.27 | 22.35 | 22.27 | 22.32 | 22.21 | -0.03% | 83,640 |
| Oct 2, 2026 | 22.25 | 22.40 | 22.22 | 22.33 | 22.22 | 0.38% | 138,391 |
| Oct 1, 2026 | 22.22 | 22.44 | 22.13 | 22.25 | 22.13 | -0.56% | 390,300 |
| Sep 30, 2026 | 22.34 | 22.38 | 22.28 | 22.37 | 22.26 | 0.25% | 151,351 |
| Sep 29, 2026 | 22.44 | 22.44 | 22.28 | 22.31 | 22.20 | -0.32% | 281,691 |
| Sep 28, 2026 | 22.44 | 22.44 | 22.34 | 22.39 | 22.27 | -0.08% | 84,691 |
| Sep 25, 2026 | 22.49 | 22.51 | 22.39 | 22.40 | 22.29 | -0.37% | 47,891 |
| Sep 24, 2026 | 22.69 | 22.69 | 22.55 | 22.60 | 22.37 | -0.15% | 56,570 |
| Sep 23, 2026 | 22.65 | 22.71 | 22.62 | 22.63 | 22.40 | -0.42% | 224,197 |
| Sep 22, 2026 | 22.74 | 22.74 | 22.65 | 22.73 | 22.50 | 0.11% | 66,066 |
| Sep 21, 2026 | 22.69 | 22.76 | 22.55 | 22.70 | 22.47 | 0.08% | 92,402 |
| Sep 18, 2026 | 22.66 | 22.80 | 22.62 | 22.68 | 22.46 | 0.19% | 201,813 |
| Sep 17, 2026 | 22.65 | 22.69 | 22.61 | 22.64 | 22.41 | 0.13% | 88,048 |
| Sep 16, 2026 | 22.59 | 22.63 | 22.57 | 22.61 | 22.39 | 0.20% | 70,310 |
| Sep 15, 2026 | 22.61 | 22.61 | 22.56 | 22.57 | 22.34 | -0.07% | 69,497 |
| Sep 14, 2026 | 22.61 | 22.65 | 22.54 | 22.58 | 22.36 | -0.11% | 151,108 |
| Sep 11, 2026 | 22.59 | 22.65 | 22.57 | 22.61 | 22.38 | 0.20% | 42,937 |
| Sep 10, 2026 | 22.64 | 22.64 | 22.53 | 22.56 | 22.33 | -0.21% | 105,245 |
| Sep 9, 2026 | 22.64 | 22.64 | 22.55 | 22.61 | 22.38 | -0.12% | 43,919 |
| Sep 8, 2026 | 22.62 | 22.67 | 22.61 | 22.64 | 22.41 | 0.15% | 37,213 |
| Sep 4, 2026 | 22.60 | 22.62 | 22.58 | 22.60 | 22.38 | -0.08% | 23,170 |
| Sep 3, 2026 | 22.63 | 22.64 | 22.59 | 22.62 | 22.39 | -0.09% | 42,312 |
| Sep 2, 2026 | 22.59 | 22.67 | 22.59 | 22.64 | 22.41 | -0.04% | 36,822 |
| Sep 1, 2026 | 22.60 | 22.67 | 22.60 | 22.65 | 22.42 | 0.04% | 62,385 |
| Aug 31, 2026 | 22.60 | 22.66 | 22.60 | 22.64 | 22.41 | 0.02% | 74,446 |
| Aug 28, 2026 | 22.64 | 22.65 | 22.60 | 22.64 | 22.41 | 0.02% | 56,711 |
| Aug 27, 2026 | 22.62 | 22.67 | 22.61 | 22.63 | 22.41 | 0.09% | 42,149 |
| Aug 26, 2026 | 22.62 | 22.65 | 22.55 | 22.61 | 22.38 | 0.13% | 51,575 |
| Aug 25, 2026 | 22.68 | 22.69 | 22.64 | 22.68 | 22.35 | 0.09% | 46,410 |
| Aug 24, 2026 | 22.62 | 22.69 | 22.62 | 22.66 | 22.33 | 0.04% | 50,203 |
| Aug 21, 2026 | 22.64 | 22.66 | 22.60 | 22.65 | 22.33 | 0.22% | 47,680 |
| Aug 20, 2026 | 22.68 | 22.68 | 22.59 | 22.60 | 22.28 | -0.11% | 66,374 |