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 | 0 | 22.44 | 22.61 | 22.44 | 68980 | 22.53499308 | SP |
| 4 | 0.035 | 0.156215130551 | 22.405 | 22.71 | 22.34 | 58885 | 22.50472059 | SP |
| 12 | -0.145 | -0.642019039185 | 22.585 | 22.71 | 22.21 | 35871 | 22.45872951 | SP |
| 26 | 1.025 | 4.78636469764 | 21.415 | 22.71 | 21.33 | 40955 | 22.13959859 | SP |
| 52 | 0.68 | 3.125 | 21.76 | 22.71 | 21.33 | 43805 | 22.0382495 | SP |
| 156 | 0.6 | 2.74725274725 | 21.84 | 22.71 | 19.57 | 63564 | 21.23383545 | SP |
| 260 | -0.74 | -3.19240724763 | 23.18 | 23.4 | 15.9989 | 62800 | 21.19928843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 22.44 | -0.05 | -0.20 | 22.48 | 22.53 | 22.44 | 11843 |
| 1733441700 | 22.485 | 0 | 0.02 | 22.58 | 22.58 | 22.43 | 42882 |
| 1733355300 | 22.48 | 0.04 | 0.18 | 22.52 | 22.52 | 22.4199 | 13751 |
| 1733268900 | 22.4396 | 0.03 | 0.13 | 22.41 | 22.51 | 22.401 | 23666 |
| 1733182500 | 22.41 | -0.04 | -0.18 | 22.46 | 22.47 | 22.4 | 20721 |
| 1732917840 | 22.45 | 0.02 | 0.07 | 22.44 | 22.45 | 22.42 | 2642 |
| 1732750500 | 22.435 | 0.02 | 0.09 | 22.44 | 22.47 | 22.3611 | 13056 |
| 1732664100 | 22.415 | -0.04 | -0.18 | 22.48 | 22.48 | 22.3908 | 14801 |
| 1732577700 | 22.455 | -0.11 | -0.47 | 22.47 | 22.49 | 22.4271 | 22571 |
| 1732318500 | 22.56 | 0.06 | 0.27 | 22.58 | 22.58 | 22.5001 | 13349 |
| 1732232100 | 22.5 | -0.02 | -0.09 | 22.53 | 22.54 | 22.47 | 10205 |
| 1732145700 | 22.52 | 0.04 | 0.18 | 22.49 | 22.53 | 22.45 | 24149 |
| 1732059300 | 22.48 | 0.01 | 0.04 | 22.45 | 22.48 | 22.3601 | 39571 |
| 1731972900 | 22.47 | 0.06 | 0.27 | 22.42 | 22.47 | 22.39 | 6911 |
| 1731713700 | 22.41 | -0.05 | -0.22 | 22.39 | 22.508 | 22.39 | 27763 |
| 1731627300 | 22.46 | -0.12 | -0.53 | 22.51 | 22.59 | 22.46 | 10157 |
| 1731540900 | 22.58 | 0.02 | 0.10 | 22.6 | 22.6 | 22.48 | 24703 |
| 1731454500 | 22.5584 | -0.03 | -0.14 | 22.62 | 22.62 | 22.505 | 105665 |
| 1731368100 | 22.59 | 0.1 | 0.43 | 22.6 | 22.6269 | 22.5301 | 10228 |
| 1731108900 | 22.4932 | 0.03 | 0.13 | 22.5 | 22.5406 | 22.44 | 25758 |
| 1731022500 | 22.465 | 0.15 | 0.65 | 22.39 | 22.5 | 22.39 | 16789 |
| 1730936100 | 22.32 | 0.02 | 0.09 | 22.33 | 22.41 | 22.26 | 17421 |
| 1730849700 | 22.3 | 0.07 | 0.31 | 22.29 | 22.3 | 22.2218 | 17145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
