WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD) Historical Stock Data
22.34 ↓0.08 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYZD is down -0.05% a day on average. There have been 13 days where WisdomTree Interest Rate Hedged High Yield Bond Fund closed green and 17 days where HYZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 22.32 | 22.34 | ↑$0.02 (0.09%) | 22.30 | 22.34 | 34.10K |
| 2024-12-24 | 22.31 | 22.42 | ↑$0.11 (0.49%) | 22.31 | 22.45 | 13.85K |
| 2024-12-23 | 22.38 | 22.30 | ↓$0.08 (-0.36%) | 22.27 | 22.38 | 11.19K |
| 2024-12-20 | 22.28 | 22.38 | ↑$0.10 (0.45%) | 22.25 | 22.38 | 19.22K |
| 2024-12-19 | 22.39 | 22.32 | ↓$0.07 (-0.31%) | 22.32 | 22.43 | 36.81K |
| 2024-12-18 | 22.45 | 22.38 | ↓$0.07 (-0.33%) | 22.35 | 22.48 | 102.66K |
| 2024-12-17 | 22.55 | 22.45 | ↓$0.11 (-0.47%) | 22.42 | 22.55 | 36.76K |
| 2024-12-16 | 22.53 | 22.53 | ↓$0.01 (-0.02%) | 22.45 | 22.56 | 45.80K |
| 2024-12-13 | 22.50 | 22.53 | ↑$0.03 (0.14%) | 22.44 | 22.58 | 36.78K |
| 2024-12-12 | 22.50 | 22.53 | ↑$0.02 (0.11%) | 22.47 | 22.57 | 10.56K |
| 2024-12-11 | 22.54 | 22.50 | ↓$0.04 (-0.20%) | 22.46 | 22.54 | 15.30K |
| 2024-12-10 | 22.45 | 22.51 | ↑$0.06 (0.27%) | 22.44 | 22.54 | 16.80K |
| 2024-12-09 | 22.44 | 22.43 | ↓$0.01 (-0.04%) | 22.43 | 22.53 | 17.24K |
| 2024-12-06 | 22.48 | 22.44 | ↓$0.04 (-0.18%) | 22.44 | 22.53 | 11.79K |
| 2024-12-05 | 22.58 | 22.49 | ↓$0.09 (-0.42%) | 22.43 | 22.58 | 42.98K |
| 2024-12-04 | 22.52 | 22.48 | ↓$0.04 (-0.18%) | 22.42 | 22.52 | 13.74K |
| 2024-12-03 | 22.41 | 22.44 | ↑$0.03 (0.13%) | 22.40 | 22.51 | 23.67K |
| 2024-12-02 | 22.46 | 22.41 | ↓$0.05 (-0.22%) | 22.40 | 22.47 | 20.72K |
| 2024-11-29 | 22.44 | 22.45 | ↑$0.01 (0.04%) | 22.42 | 22.45 | 2.64K |
| 2024-11-27 | 22.44 | 22.44 | ↓$0.01 (-0.02%) | 22.36 | 22.47 | 13.06K |
| 2024-11-26 | 22.48 | 22.42 | ↓$0.07 (-0.29%) | 22.39 | 22.48 | 14.80K |
| 2024-11-25 | 22.47 | 22.46 | ↓$0.02 (-0.07%) | 22.43 | 22.49 | 22.72K |
| 2024-11-22 | 22.58 | 22.56 | ↓$0.02 (-0.09%) | 22.50 | 22.58 | 13.34K |
| 2024-11-21 | 22.47 | 22.50 | ↑$0.03 (0.13%) | 22.47 | 22.54 | 10.20K |
| 2024-11-20 | 22.49 | 22.52 | ↑$0.03 (0.13%) | 22.45 | 22.53 | 23.82K |
| 2024-11-19 | 22.45 | 22.48 | ↑$0.03 (0.13%) | 22.36 | 22.48 | 39.56K |
| 2024-11-18 | 22.42 | 22.47 | ↑$0.05 (0.22%) | 22.39 | 22.47 | 6.81K |
| 2024-11-15 | 22.39 | 22.41 | ↑$0.02 (0.09%) | 22.39 | 22.51 | 27.76K |
| 2024-11-14 | 22.59 | 22.46 | ↓$0.13 (-0.58%) | 22.46 | 22.59 | 10.15K |
| 2024-11-13 | 22.60 | 22.58 | ↓$0.02 (-0.09%) | 22.48 | 22.60 | 24.70K |
Create an account or log in to view more rows.
$HYZD Ride this train. You won't regret.
$HYZD The best investment you can make is an investment in yourself or another person
$HYZD When in doubt
zoom out. ??
$HYZD buy
$HYZD Buy now
$HYZD low volume today isn’t necessarily a bad thing
$HYZD Another boring day I believe
$HYZD my put options are fine
$HYZD Buy now
$HYZD When in doubt
zoom out. ??