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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	21.80	21.94	21.78	21.88	41,190	+0.01(+0.04%)
May 07, 2025	21.90	21.90	21.77	21.87	29,261	+0.04(+0.16%)
May 06, 2025	21.83	21.91	21.79	21.84	38,281	-0.01(-0.06%)
May 05, 2025	21.90	21.90	21.83	21.85	39,697	-0.03(-0.14%)
May 02, 2025	21.80	21.89	21.67	21.88	36,118	+0.18(+0.83%)
May 01, 2025	21.67	21.72	21.56	21.70	35,564	+0.01(+0.05%)
Apr 30, 2025	21.79	21.79	21.61	21.69	24,985	-0.03(-0.14%)
Apr 29, 2025	21.76	21.84	21.70	21.72	17,724	-0.11(-0.50%)
Apr 28, 2025	21.86	21.86	21.72	21.83	41,236	+0.01(+0.05%)
Apr 25, 2025	21.82	21.84	21.71	21.82	108,792	-0.04(-0.21%)
Apr 24, 2025	21.73	21.86	21.71	21.86	17,759	+0.18(+0.83%)
Apr 23, 2025	21.74	21.76	21.57	21.69	96,826	+0.23(+1.07%)
Apr 22, 2025	21.47	21.53	21.33	21.46	26,424	+0.01(+0.05%)
Apr 21, 2025	21.46	21.51	21.35	21.45	23,055	-0.09(-0.42%)
Apr 17, 2025	21.41	21.54	21.38	21.54	19,681	+0.07(+0.35%)
Apr 16, 2025	21.54	21.54	21.40	21.46	39,243	+0.02(+0.12%)
Apr 15, 2025	21.46	21.54	21.37	21.44	12,890	+0.01(+0.05%)
Apr 14, 2025	21.50	21.51	21.34	21.43	185,469	+0.02(+0.09%)
Apr 11, 2025	21.28	21.43	21.17	21.41	16,565	+0.15(+0.70%)
Apr 10, 2025	21.36	21.45	20.91	21.26	58,688	-0.26(-1.20%)
Apr 09, 2025	20.92	21.54	20.89	21.52	82,764	+0.59(+2.80%)
Apr 08, 2025	21.40	21.40	20.91	20.93	53,102	-0.09(-0.43%)
Apr 07, 2025	20.95	21.28	20.88	21.02	96,231	-0.17(-0.79%)
Apr 04, 2025	20.82	21.78	20.54	21.19	76,938	-0.35(-1.63%)
Apr 03, 2025	21.69	21.79	21.54	21.54	41,396	-0.36(-1.64%)
Apr 02, 2025	21.80	21.92	21.80	21.89	28,514	+0.04(+0.18%)
Apr 01, 2025	21.81	21.86	21.77	21.86	47,730	+0.08(+0.37%)
Mar 31, 2025	21.69	21.82	21.68	21.78	67,186	-0.03(-0.16%)
Mar 28, 2025	21.94	21.95	21.80	21.81	23,703	-0.10(-0.45%)
Mar 27, 2025	21.98	21.99	21.88	21.91	21,871	-0.03(-0.16%)
Mar 26, 2025	22.00	22.09	21.92	21.94	33,210	-0.08(-0.36%)
Mar 25, 2025	22.11	22.11	22.01	22.02	84,996	+0.01(+0.07%)
Mar 24, 2025	22.00	22.07	21.98	22.01	12,857	+0.04(+0.18%)
Mar 21, 2025	21.97	21.97	21.92	21.97	19,666	-0.05(-0.22%)
Mar 20, 2025	22.05	22.06	21.97	22.02	43,754	+0.00(+0.00%)
Mar 19, 2025	21.92	22.03	21.87	22.02	37,396	+0.08(+0.36%)
Mar 18, 2025	21.99	21.99	21.90	21.94	24,135	-0.01(-0.05%)
Mar 17, 2025	21.90	21.95	21.83	21.95	43,219	+0.08(+0.36%)
Mar 14, 2025	21.76	21.90	21.71	21.87	68,921	+0.13(+0.59%)
Mar 13, 2025	21.87	21.88	21.74	21.74	96,223	-0.16(-0.72%)
Mar 12, 2025	21.90	21.91	21.83	21.90	47,118	+0.09(+0.41%)
Mar 11, 2025	21.82	21.89	21.80	21.81	188,734	-0.13(-0.59%)
Mar 10, 2025	22.05	22.05	21.93	21.94	50,916	-0.08(-0.36%)
Mar 07, 2025	22.00	22.03	21.90	22.02	88,781	+0.07(+0.32%)
Mar 06, 2025	21.90	22.08	21.90	21.95	67,204	-0.09(-0.40%)
Mar 05, 2025	21.97	22.09	21.95	22.04	40,563	+0.11(+0.49%)
Mar 04, 2025	22.00	22.00	21.89	21.93	71,344	-0.03(-0.13%)