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 |
| May 31, 2016 | $22.59 | $22.59 | $22.59 | $22.59 | 66 |
| May 27, 2016 | $22.53 | $22.59 | $22.53 | $22.59 | 1 486 |
| May 26, 2016 | $22.50 | $22.59 | $22.50 | $22.59 | 4 477 |
| May 25, 2016 | $22.38 | $22.57 | $22.38 | $22.45 | 2 902 |
| May 24, 2016 | $22.44 | $22.44 | $22.44 | $22.44 | 352 |
| May 23, 2016 | $22.24 | $22.38 | $22.22 | $22.23 | 3 454 |
| May 20, 2016 | $22.40 | $22.44 | $22.38 | $22.44 | 10 909 |
| May 19, 2016 | $22.54 | $22.54 | $22.54 | $22.54 | 840 |
| May 18, 2016 | $22.30 | $22.51 | $22.30 | $22.51 | 23 255 |
| May 17, 2016 | $22.37 | $22.37 | $22.37 | $22.37 | 30 300 |
| May 16, 2016 | $22.49 | $22.50 | $22.49 | $22.49 | 1 137 |
| May 13, 2016 | $22.36 | $22.36 | $22.36 | $22.36 | 4 |
| May 12, 2016 | $22.47 | $22.47 | $22.36 | $22.36 | 1 950 |
| May 11, 2016 | $22.36 | $22.36 | $22.36 | $22.36 | 447 |
| May 10, 2016 | $22.20 | $22.24 | $22.20 | $22.24 | 5 556 |
| May 09, 2016 | $22.23 | $22.23 | $22.23 | $22.23 | 61 |
| May 06, 2016 | $22.23 | $22.23 | $22.23 | $22.23 | 146 |
| May 05, 2016 | $22.36 | $22.43 | $22.33 | $22.33 | 3 217 |
| May 04, 2016 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| May 03, 2016 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| May 02, 2016 | $22.41 | $22.42 | $22.30 | $22.41 | 3 236 |
| Apr 29, 2016 | $22.46 | $22.46 | $22.32 | $22.32 | 877 |
| Apr 28, 2016 | $22.42 | $22.44 | $22.42 | $22.44 | 866 |
| Apr 27, 2016 | $22.42 | $22.47 | $22.33 | $22.47 | 3 700 |
| Apr 26, 2016 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
