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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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