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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	22.40	22.52	22.40	22.43	40,144	-0.01(-0.02%)
Aug 28, 2025	22.48	22.51	22.41	22.43	22,924	+0.02(+0.09%)
Aug 27, 2025	22.47	22.49	22.40	22.41	21,156	-0.03(-0.13%)
Aug 26, 2025	22.38	22.46	22.38	22.44	27,597	-0.09(-0.42%)
Aug 25, 2025	22.58	22.58	22.50	22.54	40,458	+0.02(+0.07%)
Aug 22, 2025	22.49	22.54	22.44	22.52	14,287	+0.05(+0.24%)
Aug 21, 2025	22.50	22.53	22.41	22.47	34,013	-0.01(-0.06%)
Aug 20, 2025	22.42	22.55	22.41	22.48	12,762	-0.02(-0.09%)
Aug 19, 2025	22.45	22.56	22.44	22.50	19,445	-0.00(-0.02%)
Aug 18, 2025	22.53	22.56	22.44	22.50	291,952	+0.02(+0.09%)
Aug 15, 2025	22.53	22.53	22.43	22.48	6,281	+0.02(+0.08%)
Aug 14, 2025	22.49	22.50	22.41	22.47	13,954	+0.01(+0.05%)
Aug 13, 2025	22.39	22.49	22.39	22.45	17,933	+0.03(+0.16%)
Aug 12, 2025	22.48	22.48	22.37	22.42	28,473	+0.01(+0.03%)
Aug 11, 2025	22.49	22.49	22.35	22.41	34,755	+0.04(+0.17%)
Aug 08, 2025	22.42	22.42	22.30	22.37	79,364	+0.04(+0.19%)
Aug 07, 2025	22.38	22.39	22.27	22.33	17,224	+0.03(+0.13%)
Aug 06, 2025	22.33	22.33	22.28	22.30	24,691	+0.02(+0.07%)
Aug 05, 2025	22.24	22.32	22.22	22.28	17,891	+0.03(+0.13%)
Aug 04, 2025	22.27	22.29	22.18	22.26	28,605	+0.01(+0.02%)
Aug 01, 2025	22.33	22.33	22.24	22.25	15,653	-0.11(-0.47%)
Jul 31, 2025	22.40	22.40	22.33	22.36	19,823	-0.00(-0.02%)
Jul 30, 2025	22.39	22.41	22.33	22.36	17,299	-0.04(-0.16%)
Jul 29, 2025	22.43	22.45	22.34	22.40	18,654	-0.01(-0.06%)
Jul 28, 2025	22.43	22.45	22.37	22.41	31,490	+0.02(+0.07%)
Jul 25, 2025	22.39	22.42	22.37	22.39	15,931	-0.01(-0.04%)
Jul 24, 2025	22.39	22.42	22.37	22.40	10,947	+0.02(+0.11%)
Jul 23, 2025	22.32	22.39	22.30	22.38	56,650	+0.01(+0.04%)
Jul 22, 2025	22.29	22.38	22.29	22.37	14,846	+0.03(+0.16%)
Jul 21, 2025	22.33	22.37	22.27	22.34	70,187	+0.01(+0.07%)
Jul 18, 2025	22.27	22.36	22.27	22.32	19,716	+0.04(+0.18%)
Jul 17, 2025	22.30	22.34	22.21	22.28	32,709	+0.00(+0.02%)
Jul 16, 2025	22.36	22.36	22.24	22.28	11,510	+0.01(+0.04%)
Jul 15, 2025	22.27	22.38	22.24	22.27	18,194	-0.02(-0.09%)
Jul 14, 2025	22.27	22.38	22.24	22.29	20,939	-0.01(-0.07%)
Jul 11, 2025	22.26	22.36	22.25	22.30	15,077	+0.02(+0.11%)
Jul 10, 2025	22.29	22.37	22.24	22.28	27,132	+0.00(+0.00%)
Jul 09, 2025	22.27	22.39	22.26	22.28	15,558	-0.02(-0.09%)
Jul 08, 2025	22.44	22.44	22.29	22.30	63,202	-0.06(-0.26%)
Jul 07, 2025	22.39	22.46	22.34	22.35	31,095	-0.02(-0.10%)
Jul 03, 2025	22.32	22.39	22.32	22.38	7,814	+0.00(+0.00%)
Jul 02, 2025	22.37	22.39	22.26	22.38	40,446	+0.04(+0.18%)
Jul 01, 2025	22.31	22.35	22.28	22.34	28,008	+0.06(+0.28%)
Jun 30, 2025	22.22	22.31	22.21	22.27	39,836	+0.05(+0.21%)
Jun 27, 2025	22.27	22.27	22.15	22.23	19,031	+0.07(+0.31%)
Jun 26, 2025	22.27	22.27	22.16	22.16	23,529	+0.01(+0.04%)
Jun 25, 2025	22.15	22.25	22.12	22.15	35,652	-0.01(-0.04%)
Jun 24, 2025	22.18	22.19	22.05	22.16	17,932	-0.01(-0.04%)
Jun 23, 2025	22.17	22.17	22.06	22.17	40,738	+0.07(+0.31%)
Jun 20, 2025	22.19	22.20	22.06	22.10	34,782	+0.02(+0.07%)
Jun 18, 2025	22.11	22.17	22.04	22.08	11,960	-0.06(-0.25%)
Jun 17, 2025	22.17	22.21	22.06	22.14	30,904	+0.04(+0.20%)
Jun 16, 2025	22.17	22.18	22.06	22.09	32,954	+0.04(+0.18%)
Jun 13, 2025	22.30	22.30	22.04	22.05	26,348	-0.03(-0.16%)
Jun 12, 2025	22.10	22.18	22.08	22.09	23,339	-0.11(-0.49%)
Jun 11, 2025	22.19	22.23	22.09	22.20	52,048	+0.11(+0.49%)
Jun 10, 2025	22.06	22.20	22.05	22.09	43,205	-0.05(-0.22%)
Jun 09, 2025	22.07	22.21	22.07	22.14	15,915	+0.05(+0.22%)
Jun 06, 2025	22.13	22.14	22.00	22.09	18,561	+0.12(+0.54%)
Jun 05, 2025	22.07	22.10	21.96	21.97	38,381	-0.07(-0.34%)
Jun 04, 2025	22.07	22.11	21.97	22.04	13,447	+0.04(+0.20%)
Jun 03, 2025	22.02	22.06	21.92	22.00	12,750	+0.02(+0.09%)