NASDAQ:HYZD
WISDOMTREE INTR RATE HEDGED HIGH YIELD ETF Price (Quote)
$21.99
+0.0816 (+0.372%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.73 | $22.19 | Friday, 26th Apr 2024 HYZD stock ended at $21.99. This is 0.372% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.387% from a day low at $21.94 to a day high of $22.02. |
| 90 days | $21.56 | $22.30 | |
| 52 weeks | $20.10 | $22.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $21.94 | $22.02 | $21.94 | $21.99 | 74 461 |
| Apr 25, 2024 | $21.89 | $21.98 | $21.83 | $21.91 | 19 694 |
| Apr 24, 2024 | $21.96 | $22.00 | $21.88 | $21.88 | 34 286 |
| Apr 23, 2024 | $22.03 | $22.18 | $21.97 | $22.03 | 207 303 |
| Apr 22, 2024 | $21.90 | $21.97 | $21.85 | $21.95 | 24 347 |
| Apr 19, 2024 | $21.84 | $21.90 | $21.78 | $21.84 | 47 321 |
| Apr 18, 2024 | $21.77 | $21.85 | $21.73 | $21.85 | 13 730 |
| Apr 17, 2024 | $21.84 | $21.88 | $21.74 | $21.78 | 195 033 |
| Apr 16, 2024 | $21.81 | $21.87 | $21.80 | $21.82 | 33 834 |
| Apr 15, 2024 | $21.95 | $21.97 | $21.83 | $21.84 | 30 032 |
| Apr 12, 2024 | $21.89 | $21.94 | $21.87 | $21.93 | 24 136 |
| Apr 11, 2024 | $22.00 | $22.05 | $21.95 | $21.99 | 17 570 |
| Apr 10, 2024 | $22.00 | $22.05 | $21.93 | $22.00 | 6 883 |
| Apr 09, 2024 | $22.07 | $22.07 | $21.99 | $22.02 | 16 730 |
| Apr 08, 2024 | $22.01 | $22.01 | $21.95 | $22.00 | 21 460 |
| Apr 05, 2024 | $21.86 | $22.01 | $21.86 | $21.94 | 31 707 |
| Apr 04, 2024 | $22.02 | $22.05 | $21.90 | $21.90 | 17 141 |
| Apr 03, 2024 | $21.89 | $22.01 | $21.89 | $21.93 | 23 955 |
| Apr 02, 2024 | $22.01 | $22.13 | $21.95 | $21.98 | 16 367 |
| Apr 01, 2024 | $21.93 | $22.03 | $21.93 | $22.00 | 63 528 |
| Mar 28, 2024 | $22.03 | $22.06 | $21.94 | $22.03 | 16 350 |
| Mar 27, 2024 | $22.19 | $22.19 | $21.93 | $22.04 | 46 745 |
| Mar 26, 2024 | $22.00 | $22.13 | $21.94 | $21.96 | 18 831 |
| Mar 25, 2024 | $21.78 | $21.98 | $21.78 | $21.96 | 43 814 |
| Mar 22, 2024 | $22.14 | $22.25 | $21.94 | $21.94 | 71 047 |
