MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYZD — WisdomTree Trust WisdomTree Interest Rate Hedged High Yield Bond Fund
NasdaqWisdomTree Trust WisdomTree Interest Rate Hedged High Yield Bond Fund
$22.33
+0.09(+0.38%)
- O
- 22.25
- H
- 22.40
- L
- 22.22
- V
- 138.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.33
Period Return+3.52%
Period High$22.81
Period Low$21.45
Avg Daily Volume57.6K
Total Trading Days365
HYZD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.25 | $22.40 | $22.22 | $22.33 | +$0.09 | +0.38% | 138,388 | $22.31 | $22.22 $22.40 |
| Oct 1, 2026 | $22.22 | $22.44 | $22.13 | $22.25 | $-0.13 | -0.56% | 390,300 | $22.22 | $22.13 $22.44 |
| Sep 30, 2026 | $22.34 | $22.38 | $22.28 | $22.37 | +$0.06 | +0.25% | 151,351 | $22.34 | $22.28 $22.38 |
| Sep 29, 2026 | $22.44 | $22.44 | $22.28 | $22.31 | $-0.07 | -0.32% | 281,692 | $22.33 | $22.28 $22.44 |
| Sep 28, 2026 | $22.44 | $22.44 | $22.34 | $22.39 | $-0.02 | -0.08% | 84,692 | $22.39 | $22.34 $22.44 |
| Sep 25, 2026 | $22.49 | $22.51 | $22.39 | $22.40 | $-0.19 | -0.85% | 47,892 | $22.43 | $22.39 $22.51 |
| Sep 24, 2026 | $22.69 | $22.69 | $22.55 | $22.60 | $-0.04 | -0.15% | 56,570 | $22.60 | $22.55 $22.69 |
| Sep 23, 2026 | $22.65 | $22.71 | $22.62 | $22.63 | $-0.10 | -0.42% | 224,197 | $22.68 | $22.62 $22.71 |
| Sep 22, 2026 | $22.74 | $22.74 | $22.65 | $22.73 | +$0.03 | +0.11% | 66,066 | $22.71 | $22.65 $22.74 |
| Sep 21, 2026 | $22.69 | $22.76 | $22.55 | $22.70 | +$0.02 | +0.08% | 92,403 | $22.70 | $22.55 $22.76 |
| Sep 18, 2026 | $22.66 | $22.80 | $22.62 | $22.68 | +$0.04 | +0.19% | 201,814 | $22.68 | $22.62 $22.80 |
| Sep 17, 2026 | $22.65 | $22.69 | $22.61 | $22.64 | +$0.03 | +0.13% | 88,049 | $22.64 | $22.61 $22.69 |
| Sep 16, 2026 | $22.59 | $22.63 | $22.57 | $22.61 | +$0.04 | +0.20% | 70,310 | $22.60 | $22.57 $22.63 |
| Sep 15, 2026 | $22.61 | $22.61 | $22.56 | $22.57 | $-0.02 | -0.07% | 69,497 | $22.58 | $22.56 $22.61 |
| Sep 14, 2026 | $22.61 | $22.65 | $22.54 | $22.58 | $-0.02 | -0.11% | 151,109 | $22.58 | $22.54 $22.65 |
| Sep 11, 2026 | $22.59 | $22.65 | $22.57 | $22.61 | +$0.05 | +0.20% | 42,938 | $22.61 | $22.57 $22.65 |
| Sep 10, 2026 | $22.64 | $22.64 | $22.53 | $22.56 | $-0.05 | -0.21% | 105,245 | $22.60 | $22.53 $22.64 |
| Sep 9, 2026 | $22.64 | $22.64 | $22.55 | $22.61 | $-0.03 | -0.12% | 43,920 | $22.60 | $22.55 $22.64 |
| Sep 8, 2026 | $22.62 | $22.67 | $22.61 | $22.64 | +$0.03 | +0.15% | 37,214 | $22.64 | $22.61 $22.67 |
| Sep 4, 2026 | $22.60 | $22.62 | $22.58 | $22.60 | $-0.02 | -0.08% | 23,170 | $22.60 | $22.58 $22.62 |
| Sep 3, 2026 | $22.63 | $22.64 | $22.59 | $22.62 | $-0.02 | -0.09% | 42,312 | $22.62 | $22.59 $22.64 |
| Sep 2, 2026 | $22.59 | $22.67 | $22.59 | $22.64 | $-0.01 | -0.04% | 36,823 | $22.63 | $22.59 $22.67 |
| Sep 1, 2026 | $22.60 | $22.67 | $22.60 | $22.65 | +$0.01 | +0.04% | 62,385 | $22.63 | $22.60 $22.67 |
| Aug 31, 2026 | $22.60 | $22.66 | $22.60 | $22.64 | +$0.01 | +0.02% | 74,447 | $22.63 | $22.60 $22.66 |
| Aug 28, 2026 | $22.64 | $22.65 | $22.60 | $22.64 | +$0.00 | +0.02% | 56,712 | $22.63 | $22.60 $22.65 |
| Aug 27, 2026 | $22.62 | $22.67 | $22.61 | $22.63 | +$0.02 | +0.09% | 42,150 | $22.64 | $22.61 $22.67 |
| Aug 26, 2026 | $22.62 | $22.65 | $22.55 | $22.61 | $-0.07 | -0.31% | 51,576 | $22.61 | $22.55 $22.65 |
| Aug 25, 2026 | $22.68 | $22.69 | $22.64 | $22.68 | +$0.02 | +0.09% | 46,410 | $22.67 | $22.64 $22.69 |
| Aug 24, 2026 | $22.62 | $22.69 | $22.62 | $22.66 | +$0.01 | +0.04% | 50,204 | $22.64 | $22.62 $22.69 |
| Aug 21, 2026 | $22.64 | $22.66 | $22.60 | $22.65 | +$0.05 | +0.22% | 47,680 | $22.63 | $22.60 $22.66 |