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 |
| 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 |
| Mar 21, 2024 | $22.29 | $22.30 | $22.09 | $22.17 | 68 516 |
| Mar 20, 2024 | $22.07 | $22.18 | $22.02 | $22.17 | 56 348 |
| Mar 19, 2024 | $22.01 | $22.10 | $22.00 | $22.09 | 50 918 |
| Mar 18, 2024 | $22.07 | $22.07 | $21.95 | $22.02 | 19 586 |
| Mar 15, 2024 | $21.99 | $22.05 | $21.82 | $21.97 | 124 005 |
| Mar 14, 2024 | $22.05 | $22.08 | $21.89 | $21.98 | 43 541 |
| Mar 13, 2024 | $21.99 | $22.09 | $21.93 | $21.97 | 53 128 |
| Mar 12, 2024 | $21.91 | $22.09 | $21.75 | $21.94 | 857 445 |
| Mar 11, 2024 | $21.90 | $21.92 | $21.82 | $21.91 | 44 508 |
| Mar 08, 2024 | $21.89 | $21.97 | $21.84 | $21.85 | 21 368 |
| Mar 07, 2024 | $21.93 | $21.94 | $21.84 | $21.88 | 10 493 |
| Mar 06, 2024 | $21.91 | $21.96 | $21.82 | $21.88 | 15 967 |
| Mar 05, 2024 | $21.81 | $21.82 | $21.81 | $21.82 | 22 711 |
| Mar 04, 2024 | $21.89 | $21.91 | $21.80 | $21.88 | 32 384 |
| Mar 01, 2024 | $21.78 | $21.99 | $21.73 | $21.79 | 46 763 |
| Feb 29, 2024 | $21.78 | $21.85 | $21.75 | $21.82 | 75 052 |
