WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Historical Stock Data
21.00 ↓0.07 (-0.36%)
As of January 27, 2023, 3:31pm EST.
Historical Data
In the past 30 trading days, HYZD is down -0.05% a day on average. There have been 15 days where WisdomTree Interest Rate Hedged High Yield Bond Fund closed green and 15 days where HYZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 21.08 | 21.00 | ↓$0.08 (-0.40%) | 20.98 | 21.08 | 88.16K |
| 2023-01-26 | 21.04 | 21.07 | ↑$0.03 (0.14%) | 20.94 | 21.07 | 20.10K |
| 2023-01-25 | 20.92 | 20.96 | ↑$0.03 (0.17%) | 20.90 | 21.01 | 25.59K |
| 2023-01-24 | 21.13 | 21.07 | ↓$0.06 (-0.28%) | 21.03 | 21.13 | 43.20K |
| 2023-01-23 | 21.07 | 21.12 | ↑$0.05 (0.24%) | 21.02 | 21.14 | 182.22K |
| 2023-01-20 | 21.01 | 21.00 | ↓$0.01 (-0.03%) | 20.97 | 21.09 | 56.20K |
| 2023-01-19 | 21.02 | 20.96 | ↓$0.06 (-0.28%) | 20.90 | 21.05 | 77.02K |
| 2023-01-18 | 21.25 | 21.05 | ↓$0.20 (-0.94%) | 21.05 | 21.25 | 25.68K |
| 2023-01-17 | 21.26 | 21.19 | ↓$0.08 (-0.35%) | 21.05 | 21.26 | 206.59K |
| 2023-01-13 | 21.15 | 21.26 | ↑$0.11 (0.50%) | 21.15 | 21.27 | 21.96K |
| 2023-01-12 | 21.17 | 21.21 | ↑$0.04 (0.19%) | 21.10 | 21.22 | 27.42K |
| 2023-01-11 | 21.08 | 21.13 | ↑$0.05 (0.24%) | 21.08 | 21.16 | 39.07K |
| 2023-01-10 | 21.06 | 21.04 | ↓$0.02 (-0.10%) | 21.01 | 21.08 | 38.06K |
| 2023-01-09 | 21.04 | 21.04 | ↑$0.00 (0.00%) | 20.97 | 21.06 | 107.09K |
| 2023-01-06 | 20.94 | 21.00 | ↑$0.06 (0.29%) | 20.88 | 21.00 | 48.91K |
| 2023-01-05 | 20.83 | 20.85 | ↑$0.02 (0.07%) | 20.78 | 20.88 | 50.09K |
| 2023-01-04 | 20.75 | 20.78 | ↑$0.02 (0.12%) | 20.69 | 20.80 | 48.62K |
| 2023-01-03 | 20.65 | 20.64 | ↓$0.01 (-0.05%) | 20.57 | 20.75 | 93.36K |
| 2022-12-30 | 20.69 | 20.67 | ↓$0.02 (-0.10%) | 20.55 | 20.70 | 121.26K |
| 2022-12-29 | 20.52 | 20.61 | ↑$0.09 (0.44%) | 20.47 | 20.68 | 79.55K |
| 2022-12-28 | 20.65 | 20.49 | ↓$0.16 (-0.80%) | 20.47 | 20.71 | 106.15K |
| 2022-12-27 | 20.86 | 20.68 | ↓$0.18 (-0.86%) | 20.66 | 20.91 | 135.48K |
| 2022-12-23 | 20.66 | 20.80 | ↑$0.14 (0.68%) | 20.66 | 20.84 | 59.08K |
| 2022-12-22 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.77 | 21.01 | 55.67K |
| 2022-12-21 | 20.89 | 20.94 | ↑$0.05 (0.24%) | 20.80 | 21.10 | 111.35K |
| 2022-12-20 | 20.83 | 20.81 | ↓$0.02 (-0.10%) | 20.77 | 20.89 | 110.02K |
| 2022-12-19 | 20.86 | 20.82 | ↓$0.04 (-0.19%) | 20.77 | 20.87 | 55.40K |
| 2022-12-16 | 20.90 | 20.87 | ↓$0.03 (-0.14%) | 20.85 | 21.10 | 1.36M |
| 2022-12-15 | 20.94 | 21.00 | ↑$0.06 (0.29%) | 20.90 | 21.00 | 59.97K |
| 2022-12-14 | 21.17 | 21.07 | ↓$0.11 (-0.50%) | 20.97 | 21.24 | 55.41K |
Create an account or log in to view more rows.
$HYZD I mean ... head and shoulders .....
$HYZD the time is near
$HYZD Moon soon
$HYZD wow
looking like it’s going to be a monster day!
$HYZD bull flag
breakout!
$HYZD day trade is ok to buy here but sell later
$HYZD Short again!! 😀 😀
$HYZD buy the dip.
$HYZD Tendie tickets on discount today!!!
$HYZD Short again!! 😀 😀