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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	22.52	22.52	22.38	22.47	82,381	+0.01(+0.06%)
Oct 20, 2025	22.36	22.49	22.36	22.45	25,715	+0.02(+0.09%)
Oct 17, 2025	22.48	22.48	22.35	22.43	21,793	+0.00(+0.00%)
Oct 16, 2025	22.47	22.48	22.38	22.43	42,424	-0.02(-0.09%)
Oct 15, 2025	22.41	22.47	22.36	22.45	36,192	+0.09(+0.41%)
Oct 14, 2025	22.35	22.39	22.30	22.36	32,144	+0.05(+0.22%)
Oct 13, 2025	22.38	22.38	22.26	22.31	251,620	-0.08(-0.34%)
Oct 10, 2025	22.42	22.50	22.33	22.39	81,441	-0.07(-0.33%)
Oct 09, 2025	22.60	22.63	22.44	22.46	35,136	-0.06(-0.25%)
Oct 08, 2025	22.62	22.62	22.48	22.52	47,872	-0.02(-0.07%)
Oct 07, 2025	22.65	22.65	22.51	22.54	56,908	-0.02(-0.08%)
Oct 06, 2025	22.51	22.61	22.51	22.56	27,132	+0.00(+0.01%)
Oct 03, 2025	22.51	22.62	22.51	22.55	29,756	-0.01(-0.04%)
Oct 02, 2025	22.50	22.63	22.50	22.57	20,456	+0.03(+0.15%)
Oct 01, 2025	22.56	22.58	22.46	22.53	146,569	+0.05(+0.23%)
Sep 30, 2025	22.52	22.55	22.46	22.48	19,624	-0.07(-0.29%)
Sep 29, 2025	22.64	22.64	22.47	22.55	50,449	+0.07(+0.31%)
Sep 26, 2025	22.54	22.63	22.45	22.48	36,799	-0.03(-0.13%)
Sep 25, 2025	22.52	22.54	22.48	22.51	26,161	-0.04(-0.19%)
Sep 24, 2025	22.53	22.57	22.49	22.55	18,169	+0.05(+0.24%)
Sep 23, 2025	22.54	22.54	22.48	22.50	25,928	+0.01(+0.04%)
Sep 22, 2025	22.47	22.65	22.47	22.49	32,958	+0.02(+0.08%)
Sep 19, 2025	22.59	22.62	22.45	22.47	29,831	-0.04(-0.17%)
Sep 18, 2025	22.46	22.52	22.43	22.51	30,020	+0.06(+0.27%)
Sep 17, 2025	22.50	22.50	22.41	22.45	21,218	-0.02(-0.11%)
Sep 16, 2025	22.51	22.55	22.43	22.47	60,104	+0.02(+0.09%)
Sep 15, 2025	22.43	22.49	22.42	22.45	52,991	+0.01(+0.04%)
Sep 12, 2025	22.42	22.48	22.40	22.44	35,748	-0.00(-0.00%)
Sep 11, 2025	22.30	22.49	22.29	22.44	67,039	+0.13(+0.60%)
Sep 10, 2025	22.30	22.40	22.28	22.31	18,480	-0.00(-0.02%)
Sep 09, 2025	22.41	22.41	22.30	22.31	16,503	+0.01(+0.02%)
Sep 08, 2025	22.29	22.46	22.29	22.31	31,611	-0.02(-0.10%)
Sep 05, 2025	22.38	22.39	22.28	22.33	12,760	+0.00(+0.01%)
Sep 04, 2025	22.29	22.35	22.24	22.33	19,971	+0.01(+0.05%)
Sep 03, 2025	22.33	22.36	22.22	22.32	31,652	-0.00(-0.02%)
Sep 02, 2025	22.29	22.39	22.26	22.32	26,415	-0.00(-0.01%)
Aug 29, 2025	22.30	22.42	22.30	22.32	40,330	-0.01(-0.02%)
Aug 28, 2025	22.38	22.41	22.31	22.33	23,030	+0.02(+0.09%)
Aug 27, 2025	22.37	22.39	22.29	22.31	21,254	-0.03(-0.13%)
Aug 26, 2025	22.28	22.36	22.28	22.34	27,725	+0.02(+0.09%)
Aug 25, 2025	22.36	22.36	22.28	22.32	40,854	+0.01(+0.07%)
Aug 22, 2025	22.27	22.32	22.22	22.30	14,427	+0.05(+0.24%)
Aug 21, 2025	22.28	22.31	22.19	22.25	34,346	-0.01(-0.06%)
Aug 20, 2025	22.20	22.33	22.19	22.26	12,887	-0.02(-0.09%)
Aug 19, 2025	22.23	22.34	22.22	22.28	19,635	-0.00(-0.02%)
Aug 18, 2025	22.31	22.34	22.22	22.29	294,816	+0.02(+0.09%)
Aug 15, 2025	22.31	22.31	22.21	22.27	6,342	+0.02(+0.08%)
Aug 14, 2025	22.27	22.28	22.19	22.25	14,090	+0.01(+0.05%)
Aug 13, 2025	22.17	22.27	22.17	22.24	18,108	+0.03(+0.16%)
Aug 12, 2025	22.26	22.26	22.15	22.20	28,752	+0.01(+0.03%)
Aug 11, 2025	22.27	22.27	22.13	22.19	35,095	+0.04(+0.17%)
Aug 08, 2025	22.20	22.20	22.08	22.16	80,142	+0.04(+0.19%)
Aug 07, 2025	22.16	22.17	22.05	22.11	17,392	+0.03(+0.13%)
Aug 06, 2025	22.11	22.11	22.07	22.08	24,933	+0.02(+0.07%)
Aug 05, 2025	22.02	22.10	22.00	22.07	18,066	+0.03(+0.13%)
Aug 04, 2025	22.05	22.07	21.96	22.04	28,885	+0.01(+0.02%)