WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.32342007435 | 21.52 | 22.08 | 21.52 | 67313 | 21.97616471 | SP |
| 4 | 0.09 | 0.410396716826 | 21.93 | 22.08 | 21.33 | 86950 | 21.73016666 | SP |
| 12 | 0.07 | 0.318906605923 | 21.95 | 22.19 | 21.33 | 48288 | 21.82417352 | SP |
| 26 | 0.16 | 0.731930466606 | 21.86 | 22.3 | 21.33 | 54719 | 21.90712049 | SP |
| 52 | 0.81 | 3.8189533239 | 21.21 | 22.3 | 20.68 | 54892 | 21.6291663 | SP |
| 156 | -0.13 | -0.58690744921 | 22.15 | 23.01 | 19.57 | 70938 | 21.31577281 | SP |
| 260 | -1.14 | -4.92227979275 | 23.16 | 23.43 | 15.9989 | 67280 | 21.3687507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 21.97 | -0.07 | -0.32 | 22.05 | 22.08 | 21.94 | 19350 |
| 1724366100 | 22.04 | 0.1 | 0.46 | 22.01 | 22.04 | 21.909 | 32329 |
| 1724279700 | 21.94 | -0.1 | -0.45 | 22.03 | 22.03 | 21.9 | 9096 |
| 1724193300 | 22.04 | 0.08 | 0.36 | 21.99 | 22.0447 | 21.79 | 35532 |
| 1724106900 | 21.96 | -0.02 | -0.09 | 21.52 | 22.06 | 21.52 | 240257 |
| 1723847700 | 21.98 | 0.11 | 0.50 | 21.97 | 21.98 | 21.93 | 15006 |
| 1723761300 | 21.87 | 0.17 | 0.78 | 21.83 | 21.95 | 21.77 | 38269 |
| 1723674900 | 21.7 | 0 | 0.00 | 21.67 | 21.83 | 21.67 | 41613 |
| 1723588500 | 21.7 | -0.04 | -0.19 | 21.74 | 21.83 | 21.67 | 730180 |
| 1723502100 | 21.7403 | -0.01 | -0.04 | 21.75 | 21.85 | 21.7101 | 22135 |
| 1723242900 | 21.75 | -0.09 | -0.41 | 21.78 | 21.88 | 21.74 | 19795 |
| 1723156500 | 21.84 | 0.19 | 0.88 | 21.88 | 21.88 | 21.74 | 9824 |
| 1723070100 | 21.65 | 0.02 | 0.12 | 21.66 | 21.753 | 21.65 | 10605 |
| 1722983700 | 21.625 | 0.19 | 0.91 | 21.5 | 21.65 | 21.39 | 61582 |
| 1722897300 | 21.431 | -0.15 | -0.69 | 21.5 | 21.5 | 21.33 | 285654 |
| 1722638100 | 21.58 | -0.24 | -1.10 | 21.62 | 21.6752 | 21.58 | 36113 |
| 1722551700 | 21.8191 | -0.08 | -0.37 | 21.89 | 21.89 | 21.8 | 16031 |
| 1722465300 | 21.9 | -0.02 | -0.09 | 21.99 | 22.01 | 21.9 | 49871 |
| 1722378900 | 21.92 | -0.04 | -0.18 | 22.04 | 22.04 | 21.89 | 56643 |
| 1722292500 | 21.96 | 0.01 | 0.05 | 21.93 | 21.99 | 21.93 | 26128 |
| 1722033300 | 21.95 | -0.12 | -0.54 | 22.05 | 22.05 | 21.94 | 20769 |
| 1721946900 | 22.07 | 0 | 0.00 | 22.18 | 22.18 | 22.03 | 38605 |
| 1721860500 | 22.0696 | -0.04 | -0.18 | 22.07 | 22.11 | 22.06 | 31064 |
| 1721774100 | 22.11 | -0.02 | -0.09 | 22.19 | 22.19 | 22.07 | 48154 |
| 1721687700 | 22.13 | 0.05 | 0.25 | 22.02 | 22.14 | 22.02 | 26470 |
| 1721428500 | 22.075 | 0.03 | 0.15 | 22.07 | 22.08 | 22.03 | 23600 |
| 1721342100 | 22.0412 | -0.01 | -0.04 | 22.05 | 22.1 | 22.01 | 31458 |
| 1721255700 | 22.05 | -0.04 | -0.18 | 22.16 | 22.16 | 22.04 | 63719 |
| 1721169300 | 22.09 | 0.06 | 0.29 | 21.97 | 22.12 | 21.97 | 26969 |
| 1721082900 | 22.0252 | -0 | -0.02 | 21.99 | 22.04 | 21.97 | 17070 |
| 1720823700 | 22.03 | 0.05 | 0.23 | 22.03 | 22.03 | 21.91 | 11269 |
| 1720737300 | 21.98 | -0.04 | -0.18 | 22.02 | 22.02 | 21.89 | 18540 |
| 1720650900 | 22.02 | 0.11 | 0.50 | 21.91 | 22.02 | 21.91 | 22215 |
| 1720564500 | 21.91 | -0.08 | -0.36 | 22.01 | 22.01 | 21.89 | 59253 |
| 1720478100 | 21.99 | 0.05 | 0.23 | 21.99 | 22 | 21.84 | 16842 |
| 1720218900 | 21.94 | 0.03 | 0.14 | 21.85 | 21.9799 | 21.83 | 16697 |
| 1720040640 | 21.91 | 0 | 0.00 | 21.97 | 21.99 | 21.86 | 15796 |
| 1719959700 | 21.91 | 0.04 | 0.18 | 21.85 | 21.979 | 21.85 | 16142 |
| 1719873300 | 21.87 | -0.04 | -0.16 | 21.9 | 21.9454 | 21.86 | 87637 |
| 1719614100 | 21.905 | 0 | 0.00 | 21.905 | 21.905 | 21.905 | 0 |
| 1719527700 | 21.905 | -0.05 | -0.21 | 21.95 | 21.96 | 21.836 | 22984 |
| 1719441300 | 21.95 | 0.07 | 0.32 | 21.92 | 21.96 | 21.85 | 20599 |
| 1719354900 | 21.88 | -0.08 | -0.36 | 21.81 | 21.94 | 21.8 | 10851 |
| 1719268500 | 21.96 | 0 | 0.00 | 21.9 | 22.01 | 21.9 | 26291 |
| 1719009300 | 21.96 | 0.01 | 0.05 | 21.89 | 22 | 21.8601 | 34812 |
| 1718922900 | 21.95 | 0.01 | 0.05 | 21.86 | 22 | 21.86 | 12256 |
| 1718750100 | 21.94 | 0.01 | 0.06 | 21.86 | 21.97 | 21.86 | 24149 |
| 1718663700 | 21.9267 | 0.05 | 0.24 | 21.92 | 21.97 | 21.84 | 22705 |
| 1718404500 | 21.8739 | -0.12 | -0.53 | 21.94 | 21.9695 | 21.85 | 17556 |
| 1718318100 | 21.99 | -0.02 | -0.09 | 21.99 | 22.0206 | 21.94 | 14103 |
| 1718231700 | 22.0095 | 0.05 | 0.23 | 22.02 | 22.0201 | 21.97 | 21366 |
| 1718145300 | 21.96 | -0.05 | -0.23 | 21.94 | 22.0087 | 21.94 | 37851 |
| 1718058900 | 22.01 | 0.04 | 0.18 | 22 | 22.03 | 21.97 | 11088 |
| 1717799700 | 21.97 | 0.03 | 0.13 | 21.99 | 21.99 | 21.94 | 4809 |
| 1717713300 | 21.9409 | -0.02 | -0.11 | 21.99 | 21.99 | 21.91 | 17601 |
| 1717626900 | 21.965 | 0.04 | 0.20 | 21.99 | 21.99 | 21.92 | 90858 |
| 1717540500 | 21.9208 | -0.07 | -0.31 | 21.95 | 22.03 | 21.91 | 20384 |
| 1717454100 | 21.99 | 0.04 | 0.18 | 21.95 | 22.04 | 21.94 | 58688 |
| 1717194900 | 21.95 | 0.05 | 0.23 | 21.94 | 21.97 | 21.905 | 38872 |
| 1717108500 | 21.9 | -0.02 | -0.09 | 21.9 | 22 | 21.9 | 18150 |
| 1717022100 | 21.92 | -0.01 | -0.05 | 21.92 | 22.001 | 21.9 | 17999 |
| 1716935700 | 21.93 | -0.04 | -0.17 | 21.92 | 22 | 21.92 | 31009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
