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 |
| Feb 28, 2024 | $21.84 | $21.98 | $21.81 | $21.81 | 37 547 |
| Feb 27, 2024 | $21.81 | $21.91 | $21.77 | $21.88 | 15 559 |
| Feb 26, 2024 | $21.86 | $21.96 | $21.77 | $21.82 | 122 467 |
| Feb 23, 2024 | $21.84 | $21.91 | $21.84 | $21.86 | 5 770 |
| Feb 22, 2024 | $21.90 | $21.99 | $21.80 | $21.98 | 56 298 |
| Feb 21, 2024 | $21.91 | $21.95 | $21.81 | $21.89 | 23 560 |
| Feb 20, 2024 | $21.85 | $21.95 | $21.83 | $21.91 | 65 880 |
| Feb 16, 2024 | $21.83 | $21.90 | $21.69 | $21.83 | 26 550 |
| Feb 15, 2024 | $21.70 | $21.85 | $21.68 | $21.82 | 23 605 |
| Feb 14, 2024 | $21.77 | $21.95 | $21.67 | $21.76 | 60 039 |
| Feb 13, 2024 | $21.79 | $21.84 | $21.64 | $21.75 | 9 576 |
| Feb 12, 2024 | $21.81 | $21.88 | $21.68 | $21.77 | 18 702 |
| Feb 09, 2024 | $21.70 | $21.95 | $21.70 | $21.82 | 10 672 |
| Feb 08, 2024 | $21.73 | $21.87 | $21.72 | $21.77 | 24 106 |
| Feb 07, 2024 | $21.75 | $21.85 | $21.70 | $21.76 | 37 052 |
| Feb 06, 2024 | $21.70 | $21.87 | $21.68 | $21.70 | 69 760 |
| Feb 05, 2024 | $21.76 | $21.81 | $21.61 | $21.70 | 69 575 |
| Feb 02, 2024 | $21.60 | $21.89 | $21.60 | $21.73 | 92 311 |
| Feb 01, 2024 | $21.60 | $21.77 | $21.56 | $21.67 | 44 751 |
| Jan 31, 2024 | $21.72 | $21.82 | $21.58 | $21.65 | 23 436 |
| Jan 30, 2024 | $21.85 | $21.85 | $21.74 | $21.79 | 33 545 |
| Jan 29, 2024 | $21.79 | $21.82 | $21.71 | $21.81 | 14 016 |
| Jan 26, 2024 | $21.73 | $21.83 | $21.71 | $21.74 | 20 366 |
| Jan 25, 2024 | $21.68 | $21.79 | $21.63 | $21.79 | 41 673 |
| Jan 24, 2024 | $21.68 | $21.85 | $21.68 | $21.78 | 31 423 |
