WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.536193029491 | 22.38 | 22.39 | 22.13 | 54160 | 22.21693773 | SP |
| 4 | -0.27 | -1.19840213049 | 22.53 | 22.6 | 22.13 | 49595 | 22.3887437 | SP |
| 12 | -0.31 | -1.37350465219 | 22.57 | 22.71 | 22.13 | 53884 | 22.43631084 | SP |
| 26 | 0.32 | 1.45852324521 | 21.94 | 22.71 | 21.7701 | 37778 | 22.3746139 | SP |
| 52 | 0.33 | 1.5047879617 | 21.93 | 22.71 | 21.33 | 46124 | 22.10037848 | SP |
| 156 | 0.93 | 4.36005625879 | 21.33 | 22.71 | 19.57 | 62141 | 21.24493486 | SP |
| 260 | 0.31 | 1.41230068337 | 21.95 | 23.01 | 15.9989 | 62690 | 21.18439741 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 22.26 | 0.07 | 0.32 | 22.19 | 22.27 | 22.14 | 87821 |
| 1741304100 | 22.19 | -0.09 | -0.40 | 22.14 | 22.319 | 22.14 | 66478 |
| 1741217700 | 22.28 | 0.11 | 0.49 | 22.21 | 22.33 | 22.1856 | 40125 |
| 1741131300 | 22.1706 | -0.03 | -0.13 | 22.24 | 22.24 | 22.13 | 70573 |
| 1741044900 | 22.2 | -0.09 | -0.40 | 22.24 | 22.32 | 22.2 | 47885 |
| 1740785700 | 22.29 | -0.05 | -0.22 | 22.38 | 22.39 | 22.25 | 45737 |
| 1740699300 | 22.34 | 0.02 | 0.11 | 22.38 | 22.38 | 22.3 | 50479 |
| 1740612900 | 22.3161 | -0.01 | -0.06 | 22.34 | 22.36 | 22.26 | 95224 |
| 1740526500 | 22.33 | -0.16 | -0.71 | 22.34 | 22.3982 | 22.3001 | 35663 |
| 1740440100 | 22.49 | 0.01 | 0.04 | 22.48 | 22.5 | 22.4 | 163055 |
| 1740180900 | 22.48 | -0.05 | -0.22 | 22.5 | 22.5989 | 22.46 | 36323 |
| 1740094500 | 22.53 | -0.01 | -0.04 | 22.59 | 22.59 | 22.48 | 32074 |
| 1740008100 | 22.54 | -0.01 | -0.04 | 22.53 | 22.58 | 22.5 | 57656 |
| 1739921700 | 22.55 | -0.01 | -0.04 | 22.59 | 22.6 | 22.54 | 37231 |
| 1739576100 | 22.56 | 0.01 | 0.07 | 22.51 | 22.59 | 22.51 | 26500 |
| 1739489700 | 22.545 | 0.02 | 0.07 | 22.49 | 22.58 | 22.49 | 34764 |
| 1739403300 | 22.53 | 0.07 | 0.31 | 22.55 | 22.5639 | 22.48 | 21821 |
| 1739316900 | 22.46 | -0.02 | -0.09 | 22.55 | 22.55 | 22.46 | 25589 |
| 1739230500 | 22.48 | 0.03 | 0.13 | 22.54 | 22.54 | 22.44 | 22144 |
| 1738971300 | 22.45 | 0 | 0.02 | 22.53 | 22.53 | 22.45 | 32984 |
| 1738884900 | 22.445 | -0.04 | -0.16 | 22.52 | 22.52 | 22.4301 | 29824 |
| 1738798500 | 22.48 | -0.05 | -0.22 | 22.47 | 22.545 | 22.44 | 321927 |
| 1738712100 | 22.53 | 0.03 | 0.13 | 22.5 | 22.56 | 22.44 | 87061 |
| 1738625700 | 22.5 | -0.04 | -0.18 | 22.58 | 22.58 | 22.45 | 59586 |
| 1738366500 | 22.54 | -0.04 | -0.18 | 22.53 | 22.61 | 22.47 | 131515 |
| 1738280100 | 22.58 | 0.1 | 0.44 | 22.55 | 22.6 | 22.48 | 60330 |
| 1738193700 | 22.48 | -0.02 | -0.07 | 22.44 | 22.55 | 22.44 | 26792 |
| 1738107300 | 22.495 | -0.09 | -0.38 | 22.42 | 22.52 | 22.4 | 40658 |
| 1738020900 | 22.58 | 0.01 | 0.04 | 22.5 | 22.6398 | 22.5 | 23126 |
| 1737761700 | 22.57 | -0.07 | -0.31 | 22.59 | 22.69 | 22.5699 | 21383 |
| 1737675300 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1737588900 | 22.64 | 0.1 | 0.44 | 22.71 | 22.71 | 22.56 | 39996 |
| 1737502500 | 22.54 | 0 | 0.00 | 22.6 | 22.65 | 22.54 | 35882 |
| 1737156900 | 22.54 | -0.01 | -0.02 | 22.56 | 22.58 | 22.5 | 12485 |
| 1737070500 | 22.5451 | -0 | -0.02 | 22.57 | 22.5782 | 22.45 | 49926 |
| 1736984100 | 22.55 | 0.19 | 0.85 | 22.34 | 22.55 | 22.34 | 42566 |
| 1736897700 | 22.36 | -0.12 | -0.53 | 22.4 | 22.48 | 22.36 | 77616 |
| 1736811300 | 22.48 | 0.06 | 0.28 | 22.43 | 22.51 | 22.37 | 242170 |
| 1736552100 | 22.4174 | 0.05 | 0.21 | 22.35 | 22.46 | 22.34 | 54195 |
| 1736379300 | 22.37 | -0.01 | -0.04 | 22.4 | 22.4687 | 22.3413 | 19059 |
| 1736292900 | 22.38 | -0.03 | -0.13 | 22.5 | 22.5 | 22.36 | 21940 |
| 1736206500 | 22.41 | 0.04 | 0.16 | 22.44 | 22.4494 | 22.36 | 28167 |
| 1735947300 | 22.375 | 0.09 | 0.38 | 22.29 | 22.4 | 22.29 | 16691 |
| 1735860900 | 22.29 | 0.05 | 0.22 | 22.32 | 22.54 | 22.21 | 135440 |
| 1735688100 | 22.24 | -0.1 | -0.45 | 22.31 | 22.31 | 22.22 | 8199 |
| 1735601700 | 22.34 | 0.07 | 0.31 | 22.34 | 22.35 | 22.23 | 19412 |
| 1735342500 | 22.27 | -0.07 | -0.31 | 22.26 | 22.3382 | 22.2501 | 24424 |
| 1735256100 | 22.34 | -0.08 | -0.36 | 22.29 | 22.34 | 22.29 | 34125 |
| 1735077840 | 22.42 | 0.12 | 0.54 | 22.31 | 22.45 | 22.31 | 13846 |
| 1734996900 | 22.3 | -0.08 | -0.36 | 22.38 | 22.38 | 22.2739 | 11406 |
| 1734737700 | 22.38 | 0.06 | 0.27 | 22.31 | 22.38 | 22.2444 | 19259 |
| 1734651300 | 22.32 | -0.06 | -0.25 | 22.39 | 22.4309 | 22.32 | 36813 |
| 1734564900 | 22.375 | -0.07 | -0.31 | 22.45 | 22.4798 | 22.35 | 102682 |
| 1734478500 | 22.445 | -0.08 | -0.36 | 22.55 | 22.55 | 22.42 | 36786 |
| 1734392100 | 22.525 | -0.01 | -0.02 | 22.54 | 22.56 | 22.45 | 45609 |
| 1734132900 | 22.53 | 0.01 | 0.02 | 22.57 | 22.5776 | 22.44 | 36546 |
| 1734046500 | 22.525 | 0.03 | 0.13 | 22.5 | 22.5695 | 22.47 | 10564 |
| 1733960100 | 22.495 | -0.02 | -0.07 | 22.54 | 22.54 | 22.4601 | 14956 |
| 1733873700 | 22.51 | 0.08 | 0.36 | 22.45 | 22.54 | 22.4401 | 16059 |
| 1733787300 | 22.43 | -0.01 | -0.04 | 22.44 | 22.53 | 22.43 | 17236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
