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 |
| Dec 14, 2023 | $21.65 | $21.84 | $21.58 | $21.66 | 49 575 |
| Dec 13, 2023 | $21.48 | $21.59 | $21.42 | $21.59 | 36 523 |
| Dec 12, 2023 | $21.46 | $21.53 | $21.40 | $21.50 | 18 501 |
| Dec 11, 2023 | $21.54 | $21.57 | $21.35 | $21.44 | 42 002 |
| Dec 08, 2023 | $21.43 | $21.52 | $21.41 | $21.52 | 14 501 |
| Dec 07, 2023 | $21.48 | $21.53 | $21.34 | $21.41 | 27 069 |
| Dec 06, 2023 | $21.42 | $21.54 | $21.33 | $21.43 | 27 913 |
| Dec 05, 2023 | $21.40 | $21.57 | $21.30 | $21.39 | 113 015 |
| Dec 04, 2023 | $21.49 | $21.58 | $21.36 | $21.48 | 167 091 |
| Dec 01, 2023 | $21.43 | $21.56 | $21.33 | $21.47 | 75 559 |
| Nov 30, 2023 | $21.47 | $21.49 | $21.25 | $21.43 | 95 414 |
| Nov 29, 2023 | $21.39 | $21.46 | $21.34 | $21.42 | 48 128 |
| Nov 28, 2023 | $21.29 | $21.37 | $21.23 | $21.32 | 203 782 |
| Nov 27, 2023 | $21.36 | $21.39 | $21.29 | $21.31 | 48 861 |
| Nov 24, 2023 | $21.41 | $21.43 | $21.25 | $21.38 | 41 626 |
| Nov 22, 2023 | $21.42 | $21.49 | $21.33 | $21.42 | 14 721 |
| Nov 21, 2023 | $21.40 | $21.44 | $21.32 | $21.34 | 52 194 |
| Nov 20, 2023 | $21.39 | $21.49 | $21.31 | $21.39 | 57 913 |
| Nov 17, 2023 | $21.34 | $21.39 | $21.28 | $21.35 | 26 016 |
| Nov 16, 2023 | $21.31 | $21.41 | $21.21 | $21.29 | 96 165 |
| Nov 15, 2023 | $21.30 | $21.34 | $21.27 | $21.30 | 81 539 |
| Nov 14, 2023 | $21.30 | $21.36 | $21.20 | $21.31 | 31 815 |
| Nov 13, 2023 | $21.27 | $21.29 | $21.14 | $21.27 | 30 078 |
| Nov 10, 2023 | $21.12 | $21.27 | $21.12 | $21.17 | 212 542 |
| Nov 09, 2023 | $21.25 | $21.30 | $21.06 | $21.17 | 32 427 |
