WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Historical Stock Data
22.51 ↓0.11 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYZD is down -0.03% a day on average. There have been 12 days where WisdomTree Interest Rate Hedged High Yield Bond Fund closed green and 18 days where HYZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 22.54 | 22.51 | ↓$0.03 (-0.13%) | 22.44 | 22.54 | 7.65K |
| 2025-12-24 | 22.64 | 22.63 | ↓$0.02 (-0.07%) | 22.60 | 22.65 | 7.59K |
| 2025-12-23 | 22.55 | 22.62 | ↑$0.07 (0.29%) | 22.55 | 22.63 | 24.32K |
| 2025-12-22 | 22.59 | 22.58 | ↓$0.01 (-0.06%) | 22.50 | 22.60 | 24.75K |
| 2025-12-19 | 22.59 | 22.58 | ↓$0.01 (-0.04%) | 22.47 | 22.60 | 33.74K |
| 2025-12-18 | 22.58 | 22.52 | ↓$0.06 (-0.28%) | 22.48 | 22.58 | 31.46K |
| 2025-12-17 | 22.52 | 22.51 | ↓$0.02 (-0.07%) | 22.47 | 22.56 | 15.28K |
| 2025-12-16 | 22.47 | 22.51 | ↑$0.04 (0.18%) | 22.47 | 22.57 | 59.22K |
| 2025-12-15 | 22.49 | 22.54 | ↑$0.05 (0.20%) | 22.47 | 22.56 | 14.75K |
| 2025-12-12 | 22.48 | 22.51 | ↑$0.03 (0.15%) | 22.48 | 22.59 | 30.70K |
| 2025-12-11 | 22.57 | 22.51 | ↓$0.06 (-0.25%) | 22.47 | 22.59 | 55.78K |
| 2025-12-10 | 22.60 | 22.52 | ↓$0.08 (-0.35%) | 22.49 | 22.60 | 24.66K |
| 2025-12-09 | 22.61 | 22.56 | ↓$0.05 (-0.24%) | 22.50 | 22.64 | 29.21K |
| 2025-12-08 | 22.60 | 22.52 | ↓$0.08 (-0.35%) | 22.51 | 22.64 | 58.56K |
| 2025-12-05 | 22.57 | 22.52 | ↓$0.05 (-0.20%) | 22.49 | 22.57 | 26.49K |
| 2025-12-04 | 22.50 | 22.49 | ↓$0.01 (-0.04%) | 22.46 | 22.54 | 40.43K |
| 2025-12-03 | 22.50 | 22.50 | ↓$0.00 (-0.02%) | 22.42 | 22.50 | 17.88K |
| 2025-12-02 | 22.43 | 22.48 | ↑$0.05 (0.20%) | 22.42 | 22.50 | 58.21K |
| 2025-12-01 | 22.50 | 22.46 | ↓$0.04 (-0.18%) | 22.45 | 22.50 | 20.64K |
| 2025-11-28 | 22.40 | 22.47 | ↑$0.07 (0.32%) | 22.40 | 22.50 | 17.30K |
| 2025-11-26 | 22.47 | 22.45 | ↓$0.02 (-0.11%) | 22.40 | 22.47 | 28.34K |
| 2025-11-25 | 22.35 | 22.39 | ↑$0.04 (0.18%) | 22.35 | 22.42 | 26.59K |
| 2025-11-24 | 22.35 | 22.36 | ↑$0.00 (0.02%) | 22.28 | 22.37 | 43.80K |
| 2025-11-21 | 22.41 | 22.44 | ↑$0.03 (0.13%) | 22.36 | 22.45 | 34.32K |
| 2025-11-20 | 22.41 | 22.46 | ↑$0.05 (0.22%) | 22.38 | 22.49 | 13.77K |
| 2025-11-19 | 22.44 | 22.44 | ↓$0.00 (-0.02%) | 22.41 | 22.47 | 22.24K |
| 2025-11-18 | 22.47 | 22.41 | ↓$0.06 (-0.28%) | 22.35 | 22.49 | 56.70K |
| 2025-11-17 | 22.47 | 22.42 | ↓$0.05 (-0.22%) | 22.36 | 22.49 | 34.46K |
| 2025-11-14 | 22.44 | 22.44 | ↑$0.00 (0.02%) | 22.38 | 22.49 | 44.40K |
| 2025-11-13 | 22.48 | 22.49 | ↑$0.01 (0.04%) | 22.39 | 22.52 | 57.35K |
Create an account or log in to view more rows.
$HYZD the price is wrong
$HYZD I like it
$HYZD up we go
$HYZD pump up the volume
$HYZD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HYZD we need one good push to moon this.
$HYZD to the moon!!! lfG
$HYZD now is the time to slap that ask!!!
$HYZD Hold on to your Butts.
$HYZD green is good