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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.43	22.5	22.5	22.5	22.42	19,000
December 02, 2025	22.43	22.48	22.48	22.5	22.42	64,921
December 01, 2025	22.5	22.46	22.46	22.5	22.45	22,200
November 28, 2025	22.5	22.47	22.47	22.5	22.4	18,300
November 26, 2025	22.47	22.45	22.45	22.47	22.4	28,342
November 25, 2025	22.36	22.39	22.39	22.42	22.35	26,600
November 24, 2025	22.35	22.36	22.36	22.37	22.28	47,200
November 21, 2025	22.41	22.44	22.44	22.45	22.36	34,326
November 20, 2025	22.41	22.46	22.46	22.49	22.38	13,800
November 19, 2025	22.44	22.44	22.44	22.47	22.41	25,900
November 18, 2025	22.47	22.41	22.41	22.49	22.35	66,000
November 17, 2025	22.47	22.42	22.42	22.49	22.36	49,203
November 14, 2025	22.44	22.44	22.44	22.49	22.38	56,509
November 13, 2025	22.48	22.49	22.49	22.52	22.39	57,400
November 12, 2025	22.42	22.46	22.46	22.53	22.42	57,509
November 11, 2025	22.52	22.48	22.48	22.54	22.42	26,600
November 10, 2025	22.34	22.46	22.46	22.46	22.34	65,026
November 07, 2025	22.35	22.37	22.37	22.43	22.35	38,100
November 06, 2025	22.46	22.43	22.43	22.49	22.38	25,800
November 05, 2025	22.36	22.39	22.39	22.44	22.36	98,300
November 04, 2025	22.45	22.42	22.42	22.45	22.35	89,502
November 03, 2025	22.49	22.4	22.4	22.5	22.37	72,000
October 31, 2025	22.53	22.46	22.46	22.55	22.42	127,101
October 30, 2025	22.56	22.49	22.49	22.6	22.45	45,000
October 29, 2025	22.58	22.51	22.51	22.58	22.49	72,901
October 28, 2025	22.58	22.54	22.54	22.59	22.47	77,400
October 27, 2025	22.69	22.64	22.52	22.79	22.55	48,644
October 24, 2025	22.51	22.57	22.45	22.58	22.46	62,906
October 23, 2025	22.4	22.5	22.38	22.64	22.4	57,142
October 22, 2025	22.5	22.45	22.33	22.53	22.39	169,935
October 21, 2025	22.52	22.47	22.47	22.52	22.38	82,400
October 20, 2025	22.36	22.46	22.46	22.49	22.36	25,715
October 17, 2025	22.48	22.44	22.44	22.48	22.35	21,800
October 16, 2025	22.47	22.44	22.44	22.48	22.38	42,424
October 15, 2025	22.41	22.46	22.46	22.47	22.36	36,394
October 14, 2025	22.35	22.36	22.36	22.39	22.3	32,144
October 13, 2025	22.38	22.31	22.31	22.38	22.26	251,620
October 10, 2025	22.42	22.39	22.39	22.5	22.33	81,441
October 09, 2025	22.6	22.47	22.47	22.63	22.44	35,136
October 08, 2025	22.62	22.52	22.52	22.62	22.49	47,900
October 07, 2025	22.65	22.54	22.54	22.65	22.51	56,908
October 06, 2025	22.51	22.56	22.56	22.61	22.51	27,147
October 03, 2025	22.51	22.56	22.56	22.62	22.51	29,800
October 02, 2025	22.5	22.57	22.57	22.63	22.5	20,550
October 01, 2025	22.56	22.53	22.53	22.58	22.47	146,600
September 30, 2025	22.52	22.48	22.48	22.55	22.46	19,624
September 29, 2025	22.64	22.55	22.55	22.64	22.47	50,449
September 26, 2025	22.54	22.48	22.48	22.63	22.45	36,800
September 25, 2025	22.52	22.51	22.51	22.54	22.48	26,200
September 24, 2025	22.63	22.65	22.55	22.68	22.59	18,100
September 23, 2025	22.64	22.6	22.5	22.64	22.58	25,808
September 22, 2025	22.57	22.59	22.49	22.76	22.57	32,806
September 19, 2025	22.7	22.57	22.57	22.72	22.55	29,441
September 18, 2025	22.56	22.61	22.61	22.62	22.53	29,900
September 17, 2025	22.61	22.55	22.55	22.61	22.51	21,102
September 16, 2025	22.61	22.58	22.58	22.65	22.53	59,826
September 15, 2025	22.53	22.56	22.56	22.6	22.52	52,746
September 12, 2025	22.52	22.55	22.55	22.58	22.5	35,600
September 11, 2025	22.4	22.55	22.55	22.59	22.4	66,729
September 10, 2025	22.4	22.41	22.41	22.5	22.38	18,400

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