Skip to main content
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.31
-0.12 (-0.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4822.4822.2722.3122.31-0.55%48,415
Mar 5, 202622.4122.4722.4122.4322.43-0.03%20,852
Mar 4, 202622.3922.4422.3222.4422.440.22%15,176
Mar 3, 202622.3822.4022.3322.3922.390.11%44,311
Mar 2, 202622.3922.4022.3422.3722.37-0.02%53,847
Feb 27, 202622.3922.4722.3622.3722.37-0.29%41,427
Feb 26, 202622.4622.5022.4022.4422.440.19%37,827
Feb 25, 202622.4622.4822.3822.3922.39-0.32%38,177
Feb 24, 202622.4922.5022.4322.4722.46-0.35%23,979
Feb 23, 202622.6222.6222.5222.5422.44-0.16%16,075
Feb 20, 202622.6122.6222.5522.5822.48-0.02%22,220
Feb 19, 202622.6022.6022.5522.5922.480.15%15,922
Feb 18, 202622.5322.5722.5022.5522.45-0.02%13,633
Feb 17, 202622.5222.5622.5022.5622.460.12%53,052
Feb 13, 202622.5622.6222.5222.5322.43-0.21%118,002
Feb 12, 202622.6422.6422.5722.5822.48-0.15%83,120
Feb 11, 202622.6022.6422.5322.6122.51-0.01%103,051
Feb 10, 202622.6422.6622.5922.6122.510.04%55,895
Feb 9, 202622.6122.6222.5522.6122.510.16%50,058
Feb 6, 202622.5622.5822.5422.5722.470.04%32,033
Feb 5, 202622.5522.6122.5222.5622.46-0.15%63,351
Feb 4, 202622.6222.6322.5522.6022.49-0.04%32,103
Feb 3, 202622.5522.6422.5522.6022.500.18%37,587
Feb 2, 202622.6122.6322.5322.5622.46-0.21%85,425
Jan 30, 202622.5922.6122.5222.6122.510.22%284,490
Jan 29, 202622.5822.6322.5122.5622.46-0.11%51,275
Jan 28, 202622.5822.6222.5722.5922.48-0.09%45,548
Jan 27, 202622.6422.6622.5922.6122.51-0.44%64,137
Jan 26, 202622.7522.7522.6622.7122.500.05%50,469
Jan 23, 202622.7222.8122.6722.6922.49-0.29%40,941
Jan 22, 202622.7422.7622.7122.7622.550.31%42,719
Jan 21, 202622.6922.7122.6422.6922.48-0.04%46,894
Jan 20, 202622.7222.7422.6422.7022.490.22%32,483
Jan 16, 202622.6522.7022.6222.6522.45-0.13%123,613
Jan 15, 202622.6822.7022.6522.6822.480.18%19,540
Jan 14, 202622.6322.7222.6022.6422.44-0.15%53,396
Jan 13, 202622.5922.6822.5922.6822.470.11%59,484
Jan 12, 202622.6322.6922.5822.6522.450.09%179,036
Jan 9, 202622.5722.6422.5722.6322.430.22%25,475
Jan 8, 202622.5322.6222.5222.5822.380.04%110,554
Jan 7, 202622.6122.6122.5622.5722.37-0.06%27,960
Jan 6, 202622.5422.6122.5422.5822.38-0.07%37,176
Jan 5, 202622.5222.6222.5122.6022.400.16%28,419
Jan 2, 202622.5222.6022.5022.5722.360.15%35,685
Dec 31, 202522.5422.5622.5122.5322.330.04%20,328
Dec 30, 202522.5322.5422.5022.5222.320.05%20,533
Dec 29, 202522.5222.5322.4822.5122.31-30,512
Dec 26, 202522.5422.5422.4422.5122.31-0.51%7,648
Dec 24, 202522.6422.6522.6022.6322.300.04%7,593
Dec 23, 202522.5522.6322.5522.6222.290.17%26,467
Dec 22, 202522.5922.6022.5022.5822.25-0.02%27,665
Dec 19, 202522.5922.6022.4722.5822.260.28%36,619
Dec 18, 202522.5822.5822.4822.5222.200.05%34,095
Dec 17, 202522.5222.5622.4722.5122.19-0.02%16,028
Dec 16, 202522.4722.5722.4722.5122.19-0.11%62,540
Dec 15, 202522.4922.5622.4722.5422.220.09%16,764
Dec 12, 202522.4822.5922.4822.5222.190.01%32,235
Dec 11, 202522.5722.5922.4722.5122.19-0.03%65,018
Dec 10, 202522.6022.6022.4922.5222.20-0.16%30,374
Dec 9, 202522.6122.6422.5022.5622.230.16%35,184
Dec 8, 202522.6022.6422.5022.5222.20-0.02%61,348
Dec 5, 202522.5622.5822.4922.5322.200.15%32,399
Dec 4, 202522.5022.5422.4622.4922.17-0.01%42,299
Dec 3, 202522.4322.5022.4222.5022.180.09%18,958
Dec 2, 202522.4322.5022.4222.4822.160.07%64,921
Dec 1, 202522.5022.5022.4522.4622.14-0.06%22,200
Nov 28, 202522.5022.5022.4022.4722.150.12%18,262
Nov 26, 202522.4722.4722.4022.4522.130.25%32,051
Nov 25, 202522.3622.4222.3522.3922.070.16%26,590
Nov 24, 202522.3522.3722.2822.3622.04-0.38%47,193
Nov 21, 202522.4122.4522.3622.4422.02-0.09%34,326
Nov 20, 202522.4122.4922.3822.4622.040.11%13,783
Nov 19, 202522.4422.4722.4122.4422.010.12%25,893
Nov 18, 202522.4722.4922.3522.4121.99-0.06%65,986
Nov 17, 202522.4722.4922.3622.4222.00-0.10%49,203
Nov 14, 202522.4422.4922.3822.4422.02-0.20%56,509
Nov 13, 202522.4822.5222.3922.4922.070.13%57,363
Nov 12, 202522.4222.5322.4222.4622.04-0.07%57,509
Nov 11, 202522.5222.5422.4222.4822.050.09%26,571
Nov 10, 202522.3422.4622.3422.4622.030.38%65,026
Nov 7, 202522.3522.4322.3522.3721.95-0.28%38,097
Nov 6, 202522.4622.4922.3822.4322.010.19%25,770
Nov 5, 202522.3622.4422.3622.3921.97-0.13%98,260
Nov 4, 202522.4522.4522.3522.4222.000.07%89,502
Nov 3, 202522.4922.5022.3722.4021.98-0.23%71,974
Oct 31, 202522.5322.5522.4222.4622.03-0.13%127,101
Oct 30, 202522.5622.6022.4522.4922.06-0.12%44,996
Oct 29, 202522.5822.5822.4922.5122.09-0.13%72,901
Oct 28, 202522.5822.5922.4722.5422.12-0.42%77,353
Oct 27, 202522.6922.7922.5522.6422.090.31%48,644
Oct 24, 202522.5122.5822.4622.5722.020.29%62,906
Oct 23, 202522.4022.6422.4022.5021.960.21%57,142
Oct 22, 202522.5022.5322.3922.4521.91-0.08%169,935
Oct 21, 202522.5222.5222.3822.4721.930.06%82,381
Oct 20, 202522.3622.4922.3622.4621.920.09%25,715
Oct 17, 202522.4822.4822.3522.4421.90-21,793
Oct 16, 202522.4722.4822.3822.4421.90-0.09%42,424
Oct 15, 202522.4122.4722.3622.4621.920.41%36,192
Oct 14, 202522.3522.3922.3022.3621.830.22%32,144
Oct 13, 202522.3822.3822.2622.3121.78-0.34%251,620