NASDAQ:HYZD
WISDOMTREE INTR RATE HEDGED HIGH YIELD ETF Price (Quote)
$22.05
-0.0500 (-0.226%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.73 | $22.22 | Thursday, 9th May 2024 HYZD stock ended at $22.05. This is 0.226% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.587% from a day low at $22.01 to a day high of $22.14. |
| 90 days | $21.64 | $22.30 | |
| 52 weeks | $20.13 | $22.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $21.02 | $21.02 | $20.92 | $20.99 | 11 748 |
| Jun 15, 2023 | $20.90 | $21.01 | $20.83 | $20.98 | 73 058 |
| Jun 14, 2023 | $20.93 | $20.96 | $20.84 | $20.92 | 88 783 |
| Jun 13, 2023 | $20.63 | $20.96 | $20.63 | $20.88 | 44 053 |
| Jun 12, 2023 | $20.84 | $20.88 | $20.60 | $20.81 | 22 919 |
| Jun 09, 2023 | $20.86 | $20.88 | $20.78 | $20.88 | 15 171 |
| Jun 08, 2023 | $20.73 | $20.80 | $20.68 | $20.80 | 9 872 |
| Jun 07, 2023 | $20.80 | $20.80 | $20.65 | $20.75 | 77 912 |
| Jun 06, 2023 | $20.68 | $20.74 | $20.68 | $20.73 | 5 182 |
| Jun 05, 2023 | $20.79 | $20.79 | $20.61 | $20.72 | 63 092 |
| Jun 02, 2023 | $20.60 | $20.75 | $20.60 | $20.75 | 18 116 |
| Jun 01, 2023 | $20.37 | $20.50 | $20.35 | $20.49 | 11 306 |
| May 31, 2023 | $20.50 | $20.52 | $20.39 | $20.43 | 15 766 |
| May 30, 2023 | $20.58 | $20.60 | $20.44 | $20.53 | 34 342 |
| May 26, 2023 | $20.52 | $20.54 | $20.43 | $20.54 | 22 859 |
| May 25, 2023 | $20.50 | $20.50 | $20.28 | $20.40 | 49 379 |
| May 24, 2023 | $20.41 | $20.41 | $20.21 | $20.28 | 49 715 |
| May 23, 2023 | $20.61 | $20.64 | $20.49 | $20.51 | 42 342 |
| May 22, 2023 | $20.52 | $20.58 | $20.42 | $20.58 | 18 760 |
| May 19, 2023 | $20.56 | $20.56 | $20.13 | $20.56 | 72 012 |
| May 18, 2023 | $20.37 | $20.41 | $20.31 | $20.41 | 17 739 |
| May 17, 2023 | $20.26 | $20.39 | $20.25 | $20.38 | 29 934 |
| May 16, 2023 | $20.36 | $20.38 | $20.26 | $20.27 | 10 466 |
| May 15, 2023 | $20.39 | $20.42 | $20.33 | $20.38 | 48 649 |
| May 12, 2023 | $20.45 | $20.45 | $20.34 | $20.39 | 19 489 |
