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 |
| Jan 23, 2024 | $21.72 | $21.80 | $21.60 | $21.73 | 113 066 |
| Jan 22, 2024 | $21.75 | $21.82 | $21.71 | $21.73 | 32 021 |
| Jan 19, 2024 | $21.75 | $21.76 | $21.60 | $21.75 | 34 070 |
| Jan 18, 2024 | $21.65 | $21.72 | $21.58 | $21.67 | 32 764 |
| Jan 17, 2024 | $21.66 | $21.72 | $21.50 | $21.68 | 49 969 |
| Jan 16, 2024 | $21.76 | $21.76 | $21.60 | $21.67 | 22 762 |
| Jan 12, 2024 | $21.81 | $21.82 | $21.65 | $21.78 | 87 202 |
| Jan 11, 2024 | $21.66 | $21.79 | $21.54 | $21.71 | 86 027 |
| Jan 10, 2024 | $21.61 | $21.80 | $21.52 | $21.76 | 77 214 |
| Jan 09, 2024 | $21.72 | $21.72 | $21.53 | $21.69 | 58 081 |
| Jan 08, 2024 | $21.55 | $21.74 | $21.46 | $21.58 | 117 965 |
| Jan 05, 2024 | $21.55 | $21.58 | $21.45 | $21.56 | 54 905 |
| Jan 04, 2024 | $21.58 | $21.58 | $21.45 | $21.52 | 11 916 |
| Jan 03, 2024 | $21.46 | $21.60 | $21.45 | $21.48 | 54 958 |
| Jan 02, 2024 | $21.58 | $21.66 | $21.50 | $21.61 | 41 337 |
| Dec 29, 2023 | $21.83 | $21.83 | $21.58 | $21.62 | 33 151 |
| Dec 28, 2023 | $21.80 | $21.85 | $21.66 | $21.69 | 34 037 |
| Dec 27, 2023 | $21.76 | $21.77 | $21.65 | $21.73 | 55 358 |
| Dec 26, 2023 | $21.64 | $21.72 | $21.63 | $21.65 | 18 525 |
| Dec 22, 2023 | $21.71 | $21.85 | $21.59 | $21.63 | 29 613 |
| Dec 21, 2023 | $21.69 | $21.84 | $21.68 | $21.84 | 22 257 |
| Dec 20, 2023 | $21.79 | $21.84 | $21.68 | $21.68 | 40 129 |
| Dec 19, 2023 | $21.68 | $21.80 | $21.67 | $21.74 | 30 172 |
| Dec 18, 2023 | $21.65 | $21.73 | $21.61 | $21.69 | 39 843 |
| Dec 15, 2023 | $21.74 | $21.82 | $21.56 | $21.72 | 122 055 |
