WisdomTree Interest Rate Hedged High Yield Bond Fund - HYZD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.53	22.49	22.49	22.53	22.43	6,769
August 14, 2025	22.49	22.47	22.47	22.5	22.41	14,000
August 13, 2025	22.39	22.46	22.46	22.49	22.39	17,933
August 12, 2025	22.48	22.42	22.42	22.48	22.37	28,500
August 11, 2025	22.49	22.41	22.41	22.49	22.35	34,800
August 08, 2025	22.42	22.37	22.37	22.42	22.3	79,400
August 07, 2025	22.38	22.33	22.33	22.39	22.27	17,224
August 06, 2025	22.33	22.3	22.3	22.33	22.28	24,700
August 05, 2025	22.24	22.28	22.28	22.31	22.24	17,736
August 04, 2025	22.27	22.26	22.26	22.29	22.18	28,869
August 01, 2025	22.33	22.25	22.25	22.33	22.24	15,700
July 31, 2025	22.4	22.36	22.36	22.4	22.33	19,823
July 30, 2025	22.39	22.36	22.36	22.41	22.33	17,300
July 29, 2025	22.43	22.4	22.4	22.45	22.34	18,700
July 28, 2025	22.43	22.41	22.41	22.45	22.37	31,500
July 25, 2025	22.51	22.51	22.51	22.54	22.48	15,900
July 24, 2025	22.51	22.52	22.52	22.54	22.49	10,935
July 23, 2025	22.44	22.5	22.5	22.51	22.41	56,400
July 22, 2025	22.4	22.49	22.49	22.49	22.4	14,800
July 21, 2025	22.44	22.45	22.45	22.48	22.38	69,829
July 18, 2025	22.38	22.44	22.44	22.47	22.38	19,616
July 17, 2025	22.41	22.4	22.4	22.45	22.32	32,542
July 16, 2025	22.47	22.39	22.39	22.47	22.35	11,500
July 15, 2025	22.38	22.38	22.38	22.49	22.35	18,102
July 14, 2025	22.38	22.4	22.4	22.49	22.35	20,833
July 11, 2025	22.37	22.41	22.41	22.47	22.36	15,000
July 10, 2025	22.4	22.39	22.39	22.48	22.35	27,000
July 09, 2025	22.38	22.39	22.39	22.51	22.37	15,500
July 08, 2025	22.56	22.41	22.41	22.56	22.4	62,900
July 07, 2025	22.5	22.47	22.47	22.58	22.45	30,937
July 03, 2025	22.43	22.49	22.49	22.51	22.43	7,800
July 02, 2025	22.48	22.49	22.49	22.51	22.37	40,240
July 01, 2025	22.42	22.45	22.45	22.46	22.4	27,900
June 30, 2025	22.33	22.39	22.39	22.42	22.32	39,633
June 27, 2025	22.38	22.34	22.34	22.39	22.27	18,934
June 26, 2025	22.38	22.27	22.27	22.38	22.27	23,409
June 25, 2025	22.26	22.26	22.26	22.36	22.23	35,500
June 24, 2025	22.4	22.38	22.27	22.41	22.27	17,800
June 23, 2025	22.39	22.39	22.28	22.39	22.28	40,331
June 20, 2025	22.41	22.32	22.21	22.42	22.28	34,435
June 18, 2025	22.34	22.3	22.19	22.39	22.26	11,841
June 17, 2025	22.39	22.36	22.25	22.43	22.28	30,600
June 16, 2025	22.39	22.32	22.21	22.4	22.28	32,625
June 13, 2025	22.53	22.28	22.17	22.53	22.26	26,100
June 12, 2025	22.32	22.31	22.31	22.4	22.3	23,106
June 11, 2025	22.41	22.42	22.42	22.45	22.31	51,528
June 10, 2025	22.28	22.31	22.31	22.42	22.27	42,800
June 09, 2025	22.29	22.36	22.36	22.43	22.29	15,800
June 06, 2025	22.35	22.31	22.31	22.36	22.22	18,400
June 05, 2025	22.29	22.19	22.19	22.32	22.18	38,000
June 04, 2025	22.29	22.27	22.27	22.33	22.19	13,313
June 03, 2025	22.24	22.22	22.22	22.28	22.14	12,623
June 02, 2025	22.22	22.2	22.2	22.22	22.12	27,611
May 30, 2025	22.13	22.22	22.22	22.26	22.11	23,113
May 29, 2025	22.22	22.19	22.19	22.26	22.11	21,221
May 28, 2025	22.08	22.17	22.17	22.22	22.08	17,000
May 27, 2025	22.12	22.04	22.04	22.12	21.98	35,615
May 23, 2025	22.17	22.13	22.13	22.17	22.05	42,940
May 22, 2025	22.2	22.16	22.16	22.22	22.1	55,580
May 21, 2025	22.17	22.16	22.16	22.27	22.13	22,430

WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) NASDAQ