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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.51	22.42	22.42	22.51	22.4	16,689
September 08, 2025	22.39	22.41	22.41	22.56	22.39	31,513
September 05, 2025	22.48	22.43	22.43	22.49	22.38	12,690
September 04, 2025	22.4	22.43	22.43	22.45	22.34	19,900
September 03, 2025	22.43	22.42	22.42	22.46	22.32	31,506
September 02, 2025	22.39	22.42	22.42	22.5	22.36	26,300
August 29, 2025	22.4	22.43	22.43	22.52	22.4	40,144
August 28, 2025	22.48	22.43	22.43	22.51	22.41	22,924
August 27, 2025	22.47	22.41	22.41	22.49	22.4	21,200
August 26, 2025	22.38	22.44	22.44	22.47	22.38	27,600
August 25, 2025	22.58	22.54	22.42	22.58	22.5	40,500
August 22, 2025	22.49	22.52	22.52	22.54	22.44	14,300
August 21, 2025	22.5	22.47	22.47	22.53	22.41	34,013
August 20, 2025	22.42	22.48	22.48	22.55	22.41	12,800
August 19, 2025	22.45	22.5	22.5	22.56	22.44	19,445
August 18, 2025	22.53	22.51	22.51	22.56	22.44	292,000
August 15, 2025	22.53	22.49	22.49	22.53	22.43	6,769

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