WisdomTree Interest Rate Hedged High Yield Bond Fund (NQ:HYZD)

22.49 UNCHANGED
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 22.43 22.51 22.43 22.49 7,775 +0.00(+0.00%)
Jul 02, 2025 22.48 22.51 22.37 22.49 40,240 +0.04(+0.18%)
Jul 01, 2025 22.42 22.46 22.40 22.45 27,865 +0.06(+0.28%)
Jun 30, 2025 22.33 22.42 22.32 22.39 39,633 +0.05(+0.21%)
Jun 27, 2025 22.38 22.39 22.27 22.34 18,934 +0.07(+0.31%)
Jun 26, 2025 22.38 22.38 22.27 22.27 23,409 +0.01(+0.04%)
Jun 25, 2025 22.26 22.36 22.23 22.26 35,470 -0.01(-0.04%)
Jun 24, 2025 22.29 22.30 22.16 22.27 17,840 -0.01(-0.04%)
Jun 23, 2025 22.28 22.28 22.17 22.28 40,530 +0.07(+0.31%)
Jun 20, 2025 22.30 22.31 22.17 22.21 34,605 +0.02(+0.07%)
Jun 18, 2025 22.23 22.28 22.15 22.19 11,899 -0.06(-0.25%)
Jun 17, 2025 22.28 22.32 22.17 22.25 30,746 +0.04(+0.20%)
Jun 16, 2025 22.28 22.29 22.17 22.21 32,786 +0.04(+0.18%)
Jun 13, 2025 22.42 22.42 22.15 22.17 26,213 -0.03(-0.16%)
Jun 12, 2025 22.21 22.29 22.19 22.20 23,220 -0.11(-0.49%)
Jun 11, 2025 22.30 22.34 22.20 22.31 51,782 +0.11(+0.49%)
Jun 10, 2025 22.17 22.31 22.16 22.20 42,984 -0.05(-0.22%)
Jun 09, 2025 22.18 22.32 22.18 22.25 15,833 +0.05(+0.22%)
Jun 06, 2025 22.24 22.25 22.11 22.20 18,466 +0.12(+0.54%)
Jun 05, 2025 22.18 22.21 22.07 22.08 38,185 -0.07(-0.34%)
Jun 04, 2025 22.18 22.22 22.08 22.16 13,378 +0.04(+0.20%)
Jun 03, 2025 22.13 22.17 22.03 22.11 12,685 +0.02(+0.09%)
Jun 02, 2025 22.11 22.11 22.01 22.09 27,747 -0.02(-0.09%)
May 30, 2025 22.02 22.15 22.00 22.11 23,227 +0.03(+0.15%)
May 29, 2025 22.11 22.15 22.00 22.08 21,228 +0.02(+0.08%)
May 28, 2025 21.97 22.11 21.97 22.06 17,044 +0.13(+0.59%)
May 27, 2025 22.01 22.01 21.87 21.93 35,790 +0.03(+0.14%)
May 23, 2025 21.94 21.94 21.82 21.90 43,387 -0.03(-0.14%)
May 22, 2025 21.97 21.99 21.87 21.93 55,919 +0.00(+0.02%)
May 21, 2025 21.94 22.04 21.90 21.93 22,513 -0.04(-0.18%)
May 20, 2025 21.94 22.05 21.93 21.97 29,030 -0.06(-0.29%)
May 19, 2025 21.95 22.05 21.93 22.03 13,190 +0.03(+0.13%)
May 16, 2025 22.06 22.06 21.91 22.00 17,476 +0.05(+0.23%)
May 15, 2025 22.01 22.05 21.93 21.95 25,829 -0.07(-0.31%)
May 14, 2025 22.11 22.11 21.99 22.02 14,759 -0.02(-0.09%)
May 13, 2025 22.02 22.04 21.95 22.04 44,858 +0.04(+0.18%)
May 12, 2025 21.86 22.01 21.83 22.00 56,973 +0.27(+1.23%)
May 09, 2025 21.76 21.83 21.69 21.73 16,728 +0.08(+0.37%)
May 08, 2025 21.58 21.71 21.56 21.65 41,619 +0.01(+0.04%)
May 07, 2025 21.67 21.67 21.55 21.65 29,565 +0.04(+0.16%)
May 06, 2025 21.60 21.68 21.57 21.61 38,679 -0.01(-0.06%)
May 05, 2025 21.67 21.67 21.60 21.62 40,110 -0.03(-0.14%)
May 02, 2025 21.58 21.66 21.45 21.65 36,494 +0.18(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.