WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Historical Stock Data
22.08 ↑0.04 (0.18%)
As of May 2, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, HYZD is down -0.06% a day on average. There have been 14 days where WisdomTree Interest Rate Hedged High Yield Bond Fund closed green and 16 days where HYZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.09 | 22.08 | ↓$0.01 (-0.05%) | 22.04 | 22.10 | 31.82K |
| 2024-05-02 | 21.99 | 22.04 | ↑$0.06 (0.25%) | 21.95 | 22.06 | 33.85K |
| 2024-05-01 | 21.92 | 21.98 | ↑$0.06 (0.28%) | 21.91 | 22.06 | 25.48K |
| 2024-04-30 | 22.02 | 21.97 | ↓$0.05 (-0.23%) | 21.97 | 22.09 | 22.18K |
| 2024-04-29 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 21.97 | 22.07 | 114.63K |
| 2024-04-26 | 21.94 | 21.99 | ↑$0.05 (0.23%) | 21.94 | 22.02 | 74.46K |
| 2024-04-25 | 21.96 | 21.91 | ↓$0.05 (-0.23%) | 21.83 | 21.98 | 19.69K |
| 2024-04-24 | 21.96 | 21.88 | ↓$0.08 (-0.36%) | 21.88 | 22.00 | 34.29K |
| 2024-04-23 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 21.97 | 22.18 | 207.30K |
| 2024-04-22 | 21.90 | 21.95 | ↑$0.05 (0.25%) | 21.85 | 21.97 | 24.35K |
| 2024-04-19 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.78 | 21.90 | 47.32K |
| 2024-04-18 | 21.77 | 21.85 | ↑$0.08 (0.37%) | 21.73 | 21.85 | 13.73K |
| 2024-04-17 | 21.83 | 21.78 | ↓$0.05 (-0.23%) | 21.74 | 21.88 | 195.03K |
| 2024-04-16 | 21.86 | 21.82 | ↓$0.04 (-0.18%) | 21.80 | 21.87 | 33.83K |
| 2024-04-15 | 21.95 | 21.84 | ↓$0.11 (-0.48%) | 21.83 | 21.97 | 30.03K |
| 2024-04-12 | 21.89 | 21.93 | ↑$0.04 (0.17%) | 21.87 | 21.94 | 24.14K |
| 2024-04-11 | 22.00 | 21.99 | ↓$0.02 (-0.07%) | 21.95 | 22.05 | 17.57K |
| 2024-04-10 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 21.93 | 22.05 | 6.88K |
| 2024-04-09 | 22.07 | 22.02 | ↓$0.05 (-0.23%) | 21.99 | 22.07 | 16.73K |
| 2024-04-08 | 22.01 | 22.00 | ↓$0.01 (-0.04%) | 21.95 | 22.01 | 21.46K |
| 2024-04-05 | 22.00 | 21.94 | ↓$0.06 (-0.27%) | 21.90 | 22.01 | 31.71K |
| 2024-04-04 | 22.02 | 21.90 | ↓$0.12 (-0.54%) | 21.90 | 22.05 | 17.14K |
| 2024-04-03 | 21.89 | 21.93 | ↑$0.04 (0.18%) | 21.89 | 22.01 | 23.96K |
| 2024-04-02 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.95 | 22.13 | 16.38K |
| 2024-04-01 | 21.93 | 22.00 | ↑$0.07 (0.32%) | 21.93 | 22.03 | 63.53K |
| 2024-03-28 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 21.94 | 22.06 | 16.35K |
| 2024-03-27 | 22.19 | 22.04 | ↓$0.15 (-0.68%) | 21.93 | 22.19 | 46.75K |
| 2024-03-26 | 22.00 | 21.96 | ↓$0.04 (-0.18%) | 21.94 | 22.13 | 18.83K |
| 2024-03-25 | 21.78 | 21.96 | ↑$0.18 (0.83%) | 21.78 | 21.98 | 43.81K |
| 2024-03-22 | 22.14 | 21.94 | ↓$0.20 (-0.90%) | 21.94 | 22.25 | 71.05K |
Create an account or log in to view more rows.
$HYZD Here we go!!!
$HYZD Take it Bears !
$HYZD green is good
$HYZD about to pop IMHO
$HYZD How can this stock move so little? Damn
$HYZD go green today and we gap up tomrrow
$HYZD whats the target for Friday close?
$HYZD She's gettin' ready to...
$HYZD wow
$HYZD I mean ... head and shoulders .....