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 |
| Jul 05, 2016 | $22.74 | $22.74 | $22.74 | $22.74 | 326 |
| Jul 01, 2016 | $22.61 | $22.61 | $22.61 | $22.61 | 41 |
| Jun 30, 2016 | $22.69 | $22.69 | $22.55 | $22.61 | 2 894 |
| Jun 29, 2016 | $22.67 | $22.67 | $22.42 | $22.42 | 9 148 |
| Jun 28, 2016 | $22.25 | $22.38 | $22.22 | $22.37 | 4 375 |
| Jun 27, 2016 | $22.38 | $22.38 | $22.17 | $22.17 | 2 990 |
| Jun 24, 2016 | $22.61 | $22.61 | $22.31 | $22.31 | 4 359 |
| Jun 23, 2016 | $22.65 | $22.81 | $22.65 | $22.74 | 6 450 |
| Jun 22, 2016 | $22.63 | $22.63 | $22.63 | $22.62 | 241 |
| Jun 21, 2016 | $22.67 | $22.71 | $22.53 | $22.57 | 5 502 |
| Jun 20, 2016 | $22.56 | $22.56 | $22.56 | $22.56 | 105 |
| Jun 17, 2016 | $22.49 | $22.66 | $22.48 | $22.66 | 16 582 |
| Jun 16, 2016 | $22.55 | $22.55 | $22.55 | $22.55 | 1 271 |
| Jun 15, 2016 | $22.67 | $22.67 | $22.67 | $22.67 | 13 |
| Jun 14, 2016 | $22.67 | $22.68 | $22.66 | $22.67 | 4 770 |
| Jun 13, 2016 | $22.67 | $22.67 | $22.67 | $22.67 | 707 |
| Jun 10, 2016 | $22.70 | $22.78 | $22.70 | $22.72 | 5 875 |
| Jun 09, 2016 | $22.68 | $22.68 | $22.68 | $22.68 | 48 |
| Jun 08, 2016 | $22.68 | $22.68 | $22.68 | $22.68 | 405 |
| Jun 07, 2016 | $22.61 | $22.76 | $22.61 | $22.76 | 823 |
| Jun 06, 2016 | $22.61 | $22.61 | $22.55 | $22.56 | 7 635 |
| Jun 03, 2016 | $22.56 | $22.56 | $22.55 | $22.55 | 3 121 |
| Jun 02, 2016 | $22.59 | $22.69 | $22.58 | $22.58 | 502 |
| Jun 01, 2016 | $22.59 | $22.59 | $22.59 | $22.59 | 25 |
| May 31, 2016 | $22.59 | $22.59 | $22.59 | $22.59 | 66 |
