WisdomTree Interest Rate Hedged High Yield Bond Fund HYZD
22.30 USD 0.00 (-0.00%)
Regular-session close
22.25 -0.05 -0.22%
After hours · Nov 13, 4:00 PM ET
22.24 Day range 22.33
22.01 52-week range 22.76
- YTD
- -1.02%
- 1 year
- -0.85%
HYZD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.28 | 22.33 | 22.24 | 22.30 | -0.01 | -0.04% | 55,244 |
| Nov 12, 2026 | 22.35 | 22.35 | 22.28 | 22.31 | -0.05 | -0.22% | 88,100 |
| Nov 11, 2026 | 22.32 | 22.37 | 22.25 | 22.36 | +0.09 | +0.40% | 89,000 |
| Nov 10, 2026 | 22.32 | 22.34 | 22.23 | 22.27 | -0.06 | -0.27% | 172,500 |
| Nov 9, 2026 | 22.31 | 22.38 | 22.25 | 22.33 | +0.09 | +0.40% | 189,300 |
| Nov 6, 2026 | 22.18 | 22.26 | 22.18 | 22.24 | +0.01 | +0.04% | 93,300 |
| Nov 5, 2026 | 22.30 | 22.33 | 22.18 | 22.23 | -0.10 | -0.45% | 72,000 |
| Nov 4, 2026 | 22.27 | 22.35 | 22.21 | 22.33 | +0.09 | +0.40% | 42,700 |
| Nov 3, 2026 | 22.22 | 22.27 | 22.20 | 22.24 | -0.03 | -0.13% | 88,800 |
| Nov 2, 2026 | 22.32 | 22.32 | 22.18 | 22.27 | 0.00 | 0.00% | 141,600 |
| Oct 30, 2026 | 22.36 | 22.36 | 22.18 | 22.27 | -0.05 | -0.22% | 53,000 |
| Oct 29, 2026 | 22.39 | 22.43 | 22.29 | 22.32 | -0.08 | -0.36% | 382,300 |
| Oct 28, 2026 | 22.39 | 22.42 | 22.35 | 22.40 | +0.03 | +0.13% | 75,300 |
| Oct 27, 2026 | 22.36 | 22.38 | 22.26 | 22.37 | -0.01 | -0.04% | 52,400 |
| Oct 26, 2026 | 22.36 | 22.49 | 22.31 | 22.38 | +0.07 | +0.31% | 145,800 |
| Oct 23, 2026 | 22.27 | 22.33 | 22.27 | 22.31 | -0.02 | -0.09% | 31,000 |
| Oct 22, 2026 | 22.35 | 22.43 | 22.29 | 22.33 | -0.05 | -0.22% | 75,100 |
| Oct 21, 2026 | 22.33 | 22.43 | 22.31 | 22.38 | +0.01 | +0.04% | 64,500 |
| Oct 20, 2026 | 22.31 | 22.40 | 22.31 | 22.37 | 0.00 | 0.00% | 52,000 |
| Oct 19, 2026 | 22.44 | 22.44 | 22.31 | 22.37 | +0.01 | +0.04% | 48,900 |
| Oct 16, 2026 | 22.38 | 22.43 | 22.33 | 22.36 | -0.02 | -0.09% | 35,300 |
| Oct 15, 2026 | 22.30 | 22.40 | 22.29 | 22.38 | -0.02 | -0.09% | 102,500 |
| Oct 14, 2026 | 22.45 | 22.45 | 22.32 | 22.40 | -0.06 | -0.27% | 63,400 |
| Oct 13, 2026 | 22.45 | 22.49 | 22.38 | 22.46 | +0.02 | +0.09% | 188,700 |
| Oct 12, 2026 | 22.37 | 22.46 | 22.35 | 22.44 | +0.02 | +0.09% | 29,300 |
| Oct 9, 2026 | 22.39 | 22.45 | 22.30 | 22.42 | +0.05 | +0.22% | 34,700 |
| Oct 8, 2026 | 22.39 | 22.43 | 22.35 | 22.37 | -0.04 | -0.18% | 80,500 |
| Oct 7, 2026 | 22.36 | 22.42 | 22.31 | 22.41 | +0.06 | +0.27% | 82,200 |
| Oct 6, 2026 | 22.39 | 22.42 | 22.30 | 22.35 | +0.03 | +0.13% | 97,500 |
| Oct 5, 2026 | 22.27 | 22.35 | 22.27 | 22.32 | -0.01 | -0.04% | 83,600 |
| Oct 2, 2026 | 22.25 | 22.40 | 22.22 | 22.33 | +0.08 | +0.36% | 138,400 |
| Oct 1, 2026 | 22.22 | 22.44 | 22.13 | 22.25 | -0.12 | -0.54% | 390,300 |
| Sep 30, 2026 | 22.34 | 22.38 | 22.28 | 22.37 | +0.06 | +0.27% | 151,300 |
| Sep 29, 2026 | 22.44 | 22.44 | 22.28 | 22.31 | -0.08 | -0.36% | 281,700 |
| Sep 28, 2026 | 22.44 | 22.44 | 22.34 | 22.39 | -0.01 | -0.04% | 84,700 |
| Sep 25, 2026 | 22.49 | 22.51 | 22.39 | 22.40 | -0.20 | -0.88% | 47,900 |
| Sep 24, 2026 | 22.69 | 22.69 | 22.55 | 22.60 | -0.03 | -0.13% | 56,600 |
| Sep 23, 2026 | 22.65 | 22.71 | 22.62 | 22.63 | -0.10 | -0.44% | 224,200 |
| Sep 22, 2026 | 22.74 | 22.74 | 22.65 | 22.73 | +0.03 | +0.13% | 66,100 |
| Sep 21, 2026 | 22.69 | 22.76 | 22.55 | 22.70 | +0.02 | +0.09% | 92,400 |
| Sep 18, 2026 | 22.66 | 22.80 | 22.62 | 22.68 | +0.04 | +0.18% | 201,800 |
| Sep 17, 2026 | 22.65 | 22.69 | 22.61 | 22.64 | +0.03 | +0.13% | 88,000 |
| Sep 16, 2026 | 22.59 | 22.63 | 22.57 | 22.61 | +0.04 | +0.18% | 70,300 |
| Sep 15, 2026 | 22.61 | 22.61 | 22.56 | 22.57 | -0.01 | -0.04% | 69,500 |
| Sep 14, 2026 | 22.61 | 22.65 | 22.54 | 22.58 | -0.03 | -0.13% | 151,100 |
| Sep 11, 2026 | 22.59 | 22.65 | 22.57 | 22.61 | +0.05 | +0.22% | 42,900 |
| Sep 10, 2026 | 22.64 | 22.64 | 22.53 | 22.56 | -0.05 | -0.22% | 105,200 |
| Sep 9, 2026 | 22.64 | 22.64 | 22.55 | 22.61 | -0.03 | -0.13% | 43,900 |
| Sep 8, 2026 | 22.62 | 22.67 | 22.61 | 22.64 | +0.04 | +0.18% | 37,200 |
| Sep 4, 2026 | 22.60 | 22.62 | 22.58 | 22.60 | -0.02 | -0.09% | 23,200 |
| Sep 3, 2026 | 22.63 | 22.64 | 22.59 | 22.62 | -0.02 | -0.09% | 42,300 |
| Sep 2, 2026 | 22.59 | 22.67 | 22.59 | 22.64 | -0.01 | -0.04% | 36,800 |
| Sep 1, 2026 | 22.60 | 22.67 | 22.60 | 22.65 | +0.01 | +0.04% | 62,400 |
| Aug 31, 2026 | 22.60 | 22.66 | 22.60 | 22.64 | 0.00 | 0.00% | 74,400 |
| Aug 28, 2026 | 22.64 | 22.65 | 22.60 | 22.64 | +0.01 | +0.04% | 56,700 |
| Aug 27, 2026 | 22.62 | 22.67 | 22.61 | 22.63 | +0.02 | +0.09% | 42,100 |
| Aug 26, 2026 | 22.62 | 22.65 | 22.55 | 22.61 | -0.07 | -0.31% | 51,600 |
| Aug 25, 2026 | 22.68 | 22.69 | 22.64 | 22.68 | +0.02 | +0.09% | 46,400 |
| Aug 24, 2026 | 22.62 | 22.69 | 22.62 | 22.66 | +0.01 | +0.04% | 50,200 |
| Aug 21, 2026 | 22.64 | 22.66 | 22.60 | 22.65 | +0.05 | +0.22% | 47,700 |
| Aug 20, 2026 | 22.68 | 22.68 | 22.59 | 22.60 | -0.03 | -0.13% | 66,400 |
| Aug 19, 2026 | 22.61 | 22.64 | 22.59 | 22.63 | -0.01 | -0.04% | 37,200 |
| Aug 18, 2026 | 22.63 | 22.64 | 22.58 | 22.64 | +0.01 | +0.04% | 759,800 |
| Aug 17, 2026 | 22.65 | 22.65 | 22.58 | 22.63 | 0.00 | 0.00% | 67,000 |
| Aug 14, 2026 | 22.60 | 22.65 | 22.58 | 22.63 | +0.02 | +0.09% | 34,700 |
65 days, newest first. Daily bars as drawn on the HYZD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.