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 |
| Nov 08, 2023 | $21.22 | $21.31 | $21.16 | $21.21 | 12 040 |
| Nov 07, 2023 | $21.16 | $21.34 | $21.13 | $21.19 | 19 945 |
| Nov 06, 2023 | $21.26 | $21.36 | $21.24 | $21.24 | 50 405 |
| Nov 03, 2023 | $21.22 | $21.38 | $21.12 | $21.25 | 30 436 |
| Nov 02, 2023 | $20.98 | $21.20 | $20.98 | $21.10 | 73 815 |
| Nov 01, 2023 | $20.91 | $20.95 | $20.82 | $20.89 | 52 136 |
| Oct 31, 2023 | $20.87 | $20.99 | $20.83 | $20.95 | 69 681 |
| Oct 30, 2023 | $20.98 | $21.01 | $20.75 | $20.75 | 71 570 |
| Oct 27, 2023 | $20.95 | $21.01 | $20.85 | $20.96 | 106 676 |
| Oct 26, 2023 | $20.95 | $21.00 | $20.68 | $20.93 | 144 373 |
| Oct 25, 2023 | $20.93 | $20.94 | $20.82 | $20.92 | 29 079 |
| Oct 24, 2023 | $20.96 | $21.04 | $20.95 | $21.02 | 31 888 |
| Oct 23, 2023 | $20.84 | $20.98 | $20.82 | $20.89 | 24 947 |
| Oct 20, 2023 | $20.89 | $20.96 | $20.79 | $20.89 | 63 862 |
| Oct 19, 2023 | $20.97 | $21.03 | $20.90 | $20.90 | 47 826 |
| Oct 18, 2023 | $20.99 | $21.12 | $20.92 | $20.98 | 32 276 |
| Oct 17, 2023 | $21.05 | $21.15 | $20.96 | $21.06 | 65 452 |
| Oct 16, 2023 | $21.03 | $21.11 | $20.87 | $21.02 | 47 041 |
| Oct 13, 2023 | $21.05 | $21.10 | $20.99 | $21.02 | 172 803 |
| Oct 12, 2023 | $21.08 | $21.12 | $21.00 | $21.02 | 39 115 |
| Oct 11, 2023 | $21.08 | $21.17 | $20.97 | $21.04 | 66 305 |
| Oct 10, 2023 | $21.06 | $21.10 | $20.98 | $21.06 | 93 163 |
| Oct 09, 2023 | $20.91 | $21.03 | $20.85 | $21.00 | 61 350 |
| Oct 06, 2023 | $20.87 | $20.99 | $20.82 | $20.99 | 58 628 |
| Oct 05, 2023 | $20.95 | $20.96 | $20.87 | $20.91 | 124 833 |
