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 |
| Aug 29, 2023 | $21.24 | $21.32 | $21.21 | $21.29 | 12 140 |
| Aug 28, 2023 | $21.21 | $21.28 | $21.19 | $21.26 | 6 757 |
| Aug 25, 2023 | $21.17 | $21.20 | $21.12 | $21.17 | 24 600 |
| Aug 24, 2023 | $21.38 | $21.38 | $21.21 | $21.25 | 95 946 |
| Aug 23, 2023 | $21.29 | $21.32 | $21.20 | $21.28 | 117 036 |
| Aug 22, 2023 | $21.24 | $21.29 | $21.15 | $21.22 | 34 004 |
| Aug 21, 2023 | $21.17 | $21.20 | $21.10 | $21.20 | 35 579 |
| Aug 18, 2023 | $21.21 | $21.21 | $21.14 | $21.17 | 16 403 |
| Aug 17, 2023 | $21.29 | $21.29 | $21.15 | $21.15 | 43 625 |
| Aug 16, 2023 | $21.29 | $21.34 | $21.29 | $21.31 | 9 205 |
| Aug 15, 2023 | $21.28 | $21.32 | $21.25 | $21.32 | 37 267 |
| Aug 14, 2023 | $21.29 | $21.36 | $21.28 | $21.36 | 26 017 |
| Aug 11, 2023 | $21.27 | $21.34 | $21.22 | $21.30 | 72 200 |
| Aug 10, 2023 | $21.30 | $21.31 | $21.24 | $21.29 | 41 777 |
| Aug 09, 2023 | $21.17 | $21.22 | $21.14 | $21.18 | 189 109 |
| Aug 08, 2023 | $21.15 | $21.22 | $21.07 | $21.16 | 41 724 |
| Aug 07, 2023 | $21.14 | $21.18 | $21.11 | $21.13 | 14 883 |
| Aug 04, 2023 | $21.16 | $21.18 | $21.09 | $21.11 | 7 407 |
| Aug 03, 2023 | $21.08 | $21.18 | $20.97 | $21.07 | 62 135 |
| Aug 02, 2023 | $21.15 | $21.20 | $21.06 | $21.14 | 48 192 |
| Aug 01, 2023 | $21.31 | $21.33 | $21.23 | $21.23 | 23 311 |
| Jul 31, 2023 | $21.28 | $21.39 | $21.28 | $21.33 | 48 942 |
| Jul 28, 2023 | $21.25 | $21.37 | $21.24 | $21.26 | 19 493 |
| Jul 27, 2023 | $21.30 | $21.64 | $21.16 | $21.19 | 41 855 |
| Jul 26, 2023 | $21.15 | $21.29 | $21.15 | $21.20 | 45 962 |
