NASDAQ:HYZD
WISDOMTREE INTR RATE HEDGED HIGH YIELD ETF Price (Quote)
$22.10
-0.0100 (-0.0452%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.73 | $22.22 | Wednesday, 8th May 2024 HYZD stock ended at $22.10. This is 0.0452% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.418% from a day low at $22.05 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 |
| Oct 03, 2023 | $21.04 | $21.05 | $20.83 | $20.94 | 48 143 |
| Oct 02, 2023 | $21.14 | $21.18 | $21.02 | $21.10 | 56 567 |
| Sep 29, 2023 | $21.24 | $21.33 | $21.10 | $21.12 | 89 269 |
| Sep 28, 2023 | $21.10 | $21.18 | $21.08 | $21.13 | 108 440 |
| Sep 27, 2023 | $21.09 | $21.15 | $21.06 | $21.10 | 129 927 |
| Sep 26, 2023 | $21.13 | $21.15 | $21.03 | $21.03 | 104 467 |
| Sep 25, 2023 | $21.16 | $21.19 | $21.08 | $21.13 | 103 104 |
| Sep 22, 2023 | $21.28 | $21.33 | $21.23 | $21.23 | 104 512 |
| Sep 21, 2023 | $21.32 | $21.34 | $21.25 | $21.27 | 72 980 |
| Sep 20, 2023 | $21.34 | $21.40 | $21.34 | $21.37 | 18 554 |
| Sep 19, 2023 | $21.38 | $21.39 | $21.33 | $21.37 | 33 991 |
| Sep 18, 2023 | $21.40 | $21.41 | $21.34 | $21.38 | 14 469 |
| Sep 15, 2023 | $21.41 | $21.41 | $21.33 | $21.39 | 12 077 |
| Sep 14, 2023 | $21.36 | $21.40 | $21.33 | $21.39 | 69 787 |
| Sep 13, 2023 | $21.35 | $21.38 | $21.30 | $21.32 | 19 215 |
| Sep 12, 2023 | $21.28 | $21.36 | $21.27 | $21.34 | 44 204 |
| Sep 11, 2023 | $21.31 | $21.33 | $21.27 | $21.32 | 39 014 |
| Sep 08, 2023 | $21.27 | $21.34 | $21.26 | $21.28 | 31 162 |
| Sep 07, 2023 | $21.29 | $21.34 | $21.24 | $21.34 | 41 307 |
| Sep 06, 2023 | $21.26 | $21.32 | $21.20 | $21.29 | 19 185 |
| Sep 05, 2023 | $21.31 | $21.31 | $21.22 | $21.26 | 23 975 |
| Sep 01, 2023 | $21.32 | $21.36 | $21.27 | $21.30 | 119 927 |
| Aug 31, 2023 | $21.26 | $21.33 | $21.22 | $21.28 | 50 044 |
| Aug 30, 2023 | $21.29 | $21.33 | $21.26 | $21.29 | 44 433 |
| Aug 29, 2023 | $21.24 | $21.32 | $21.21 | $21.29 | 12 140 |
