Skip to main content
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ: HYZD · Real-Time Price · USD
22.46
-0.05 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HYZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5622.5622.4422.4722.47-0.19%54,856
Apr 27, 202622.4622.5322.4522.5122.51-0.32%165,257
Apr 24, 202622.6322.6322.5522.5922.48-21,567
Apr 23, 202622.5922.6122.5522.5922.480.11%29,012
Apr 22, 202622.5922.6322.5522.5622.45-0.16%34,772
Apr 21, 202622.5622.6422.5622.6022.490.06%32,000
Apr 20, 202622.5622.6022.5622.5822.47-0.16%21,052
Apr 17, 202622.5122.6322.5122.6222.510.33%98,687
Apr 16, 202622.5222.5522.5222.5522.44-35,530
Apr 15, 202622.5122.5822.5122.5522.440.11%67,273
Apr 14, 202622.4722.5422.4322.5222.410.20%22,815
Apr 13, 202622.4622.5122.4422.4822.370.10%24,248
Apr 10, 202622.4222.5322.4222.4522.34-0.11%36,638
Apr 9, 202622.4022.4922.4022.4822.370.12%30,192
Apr 8, 202622.4322.4622.3522.4522.340.60%30,921
Apr 7, 202622.3122.3222.2822.3222.210.05%16,164
Apr 6, 202622.3322.3522.0822.3022.19-0.08%47,558
Apr 2, 202622.2522.3422.1922.3222.210.31%24,592
Apr 1, 202622.1122.2622.1022.2522.141.09%59,592
Mar 31, 202622.0622.1421.9422.0121.90-0.17%309,237
Mar 30, 202622.1522.1522.0322.0521.94-0.19%35,187
Mar 27, 202622.2122.2122.0422.0921.98-0.35%47,568
Mar 26, 202622.2222.2522.1322.1722.06-0.90%55,647
Mar 25, 202622.3122.4322.2822.3722.150.13%53,513
Mar 24, 202622.2922.5022.2622.3422.120.09%227,745
Mar 23, 202622.3322.3422.1722.3222.100.36%224,218
Mar 20, 202622.2922.2922.2222.2422.02-0.44%30,782
Mar 19, 202622.2122.3622.1922.3422.120.21%405,306
Mar 18, 202622.2822.3222.2622.3022.07-0.04%22,323
Mar 17, 202622.2722.3222.2222.3022.080.29%25,114
Mar 16, 202622.2322.2922.1922.2422.020.02%36,035
Mar 13, 202622.3222.3222.2022.2422.01-0.17%17,466
Mar 12, 202622.3222.3422.2522.2722.05-0.37%29,344
Mar 11, 202622.3522.3922.3222.3622.130.09%33,209
Mar 10, 202622.3322.3722.2722.3422.110.11%53,658
Mar 9, 202622.2822.3222.2422.3122.09-54,247
Mar 6, 202622.4822.4822.2722.3122.09-0.55%48,415
Mar 5, 202622.4122.4722.4122.4322.21-0.03%20,852
Mar 4, 202622.3922.4422.3222.4422.220.22%15,176
Mar 3, 202622.3822.4022.3322.3922.170.11%44,311
Mar 2, 202622.3922.4022.3422.3722.14-0.02%53,847
Feb 27, 202622.3922.4722.3622.3722.15-0.29%41,427
Feb 26, 202622.4622.5022.4022.4422.210.19%37,827
Feb 25, 202622.4622.4822.3822.3922.17-0.32%38,177
Feb 24, 202622.4922.5022.4322.4722.24-0.35%23,979
Feb 23, 202622.6222.6222.5222.5422.22-0.16%16,075
Feb 20, 202622.6122.6222.5522.5822.26-0.02%22,220
Feb 19, 202622.6022.6022.5522.5922.260.15%15,922
Feb 18, 202622.5322.5722.5022.5522.23-0.02%13,633
Feb 17, 202622.5222.5622.5022.5622.230.12%53,052
Feb 13, 202622.5622.6222.5222.5322.21-0.21%118,002
Feb 12, 202622.6422.6422.5722.5822.25-0.15%83,120
Feb 11, 202622.6022.6422.5322.6122.29-0.01%103,051
Feb 10, 202622.6422.6622.5922.6122.290.04%55,895
Feb 9, 202622.6122.6222.5522.6122.280.16%50,058
Feb 6, 202622.5622.5822.5422.5722.250.04%32,033
Feb 5, 202622.5522.6122.5222.5622.24-0.15%63,351
Feb 4, 202622.6222.6322.5522.6022.27-0.04%32,103
Feb 3, 202622.5522.6422.5522.6022.280.18%37,587
Feb 2, 202622.6122.6322.5322.5622.24-0.21%85,425
Jan 30, 202622.5922.6122.5222.6122.280.22%284,490
Jan 29, 202622.5822.6322.5122.5622.24-0.11%51,275
Jan 28, 202622.5822.6222.5722.5922.26-0.09%45,548
Jan 27, 202622.6422.6622.5922.6122.28-0.44%64,137
Jan 26, 202622.7522.7522.6622.7122.280.05%50,469
Jan 23, 202622.7222.8122.6722.6922.26-0.29%40,941
Jan 22, 202622.7422.7622.7122.7622.330.31%42,719
Jan 21, 202622.6922.7122.6422.6922.26-0.04%46,894
Jan 20, 202622.7222.7422.6422.7022.270.22%32,483
Jan 16, 202622.6522.7022.6222.6522.22-0.13%123,613
Jan 15, 202622.6822.7022.6522.6822.250.18%19,540
Jan 14, 202622.6322.7222.6022.6422.21-0.15%53,396
Jan 13, 202622.5922.6822.5922.6822.250.11%59,484
Jan 12, 202622.6322.6922.5822.6522.220.09%179,036
Jan 9, 202622.5722.6422.5722.6322.200.22%25,475
Jan 8, 202622.5322.6222.5222.5822.150.04%110,554
Jan 7, 202622.6122.6122.5622.5722.14-0.06%27,960
Jan 6, 202622.5422.6122.5422.5822.16-0.07%37,176
Jan 5, 202622.5222.6222.5122.6022.170.16%28,419
Jan 2, 202622.5222.6022.5022.5722.140.15%35,685
Dec 31, 202522.5422.5622.5122.5322.100.04%20,328
Dec 30, 202522.5322.5422.5022.5222.090.05%20,533
Dec 29, 202522.5222.5322.4822.5122.08-30,512
Dec 26, 202522.5422.5422.4422.5122.08-0.51%7,648
Dec 24, 202522.6422.6522.6022.6322.080.04%7,593
Dec 23, 202522.5522.6322.5522.6222.070.17%26,467
Dec 22, 202522.5922.6022.5022.5822.03-0.02%27,665
Dec 19, 202522.5922.6022.4722.5822.040.28%36,619
Dec 18, 202522.5822.5822.4822.5221.970.05%34,095
Dec 17, 202522.5222.5622.4722.5121.96-0.02%16,028
Dec 16, 202522.4722.5722.4722.5121.97-0.11%62,540
Dec 15, 202522.4922.5622.4722.5421.990.09%16,764
Dec 12, 202522.4822.5922.4822.5221.970.01%32,235
Dec 11, 202522.5722.5922.4722.5121.97-0.03%65,018
Dec 10, 202522.6022.6022.4922.5221.98-0.16%30,374
Dec 9, 202522.6122.6422.5022.5622.010.16%35,184
Dec 8, 202522.6022.6422.5022.5221.98-0.02%61,348
Dec 5, 202522.5622.5822.4922.5321.980.15%32,399
Dec 4, 202522.5022.5422.4622.4921.95-0.01%42,299
Dec 3, 202522.4322.5022.4222.5021.950.09%18,958