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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.61	22.58	22.58	22.62	22.55	22,220
February 19, 2026	22.6	22.59	22.59	22.6	22.55	15,922
February 18, 2026	22.51	22.55	22.55	22.57	22.51	12,124
February 17, 2026	22.52	22.56	22.56	22.56	22.5	53,100
February 13, 2026	22.56	22.53	22.53	22.62	22.52	118,002
February 12, 2026	22.64	22.58	22.58	22.64	22.57	83,120
February 11, 2026	22.6	22.61	22.61	22.64	22.53	103,100
February 10, 2026	22.64	22.61	22.61	22.66	22.59	46,985
February 09, 2026	22.61	22.61	22.61	22.62	22.55	50,100
February 06, 2026	22.56	22.57	22.57	22.58	22.54	32,033
February 05, 2026	22.55	22.56	22.56	22.61	22.52	63,400
February 04, 2026	22.62	22.6	22.6	22.63	22.55	32,103
February 03, 2026	22.55	22.6	22.6	22.64	22.55	37,600
February 02, 2026	22.61	22.56	22.56	22.63	22.53	85,425
January 30, 2026	22.59	22.61	22.61	22.61	22.52	284,500
January 29, 2026	22.58	22.56	22.56	22.63	22.51	51,300
January 28, 2026	22.58	22.59	22.59	22.62	22.57	45,548
January 27, 2026	22.64	22.61	22.61	22.66	22.59	64,137
January 26, 2026	22.75	22.71	22.6	22.75	22.66	50,500
January 23, 2026	22.72	22.69	22.69	22.81	22.67	40,941
January 22, 2026	22.74	22.76	22.76	22.76	22.71	42,719
January 21, 2026	22.69	22.69	22.69	22.71	22.64	46,900
January 20, 2026	22.72	22.7	22.7	22.74	22.64	32,500
January 16, 2026	22.65	22.65	22.65	22.7	22.62	123,613
January 15, 2026	22.68	22.68	22.68	22.7	22.65	19,540
January 14, 2026	22.63	22.64	22.64	22.72	22.6	53,400
January 13, 2026	22.59	22.68	22.68	22.68	22.59	59,500
January 12, 2026	22.63	22.65	22.65	22.69	22.58	179,036
January 09, 2026	22.57	22.63	22.63	22.64	22.57	25,500
January 08, 2026	22.53	22.58	22.58	22.62	22.52	104,835
January 07, 2026	22.61	22.57	22.57	22.61	22.56	28,000
January 06, 2026	22.54	22.58	22.58	22.61	22.54	37,200
January 05, 2026	22.52	22.6	22.6	22.62	22.51	28,419
January 02, 2026	22.52	22.57	22.57	22.6	22.5	35,700
December 31, 2025	22.54	22.53	22.53	22.56	22.51	20,328
December 30, 2025	22.53	22.52	22.52	22.54	22.5	20,533
December 29, 2025	22.52	22.51	22.51	22.53	22.48	30,512
December 26, 2025	22.54	22.51	22.51	22.54	22.44	7,648
December 24, 2025	22.64	22.63	22.63	22.65	22.6	7,600
December 23, 2025	22.55	22.62	22.62	22.63	22.55	26,500
December 22, 2025	22.59	22.58	22.58	22.6	22.5	27,700
December 19, 2025	22.59	22.58	22.58	22.6	22.47	36,619
December 18, 2025	22.58	22.52	22.52	22.58	22.48	34,100
December 17, 2025	22.52	22.51	22.51	22.56	22.47	16,028
December 16, 2025	22.47	22.51	22.51	22.57	22.47	62,540
December 15, 2025	22.49	22.54	22.54	22.56	22.47	16,800
December 12, 2025	22.48	22.51	22.51	22.59	22.48	32,235
December 11, 2025	22.57	22.51	22.51	22.59	22.47	65,018
December 10, 2025	22.6	22.52	22.52	22.6	22.49	30,400
December 09, 2025	22.61	22.56	22.56	22.64	22.5	35,200
December 08, 2025	22.6	22.52	22.52	22.64	22.5	61,348
December 05, 2025	22.56	22.52	22.52	22.58	22.49	32,400
December 04, 2025	22.5	22.49	22.49	22.54	22.46	42,300
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

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