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 |
| Jul 25, 2023 | $21.18 | $21.28 | $21.15 | $21.17 | 29 081 |
| Jul 24, 2023 | $21.30 | $21.35 | $21.27 | $21.28 | 30 610 |
| Jul 21, 2023 | $21.25 | $21.32 | $21.23 | $21.30 | 10 078 |
| Jul 20, 2023 | $21.31 | $21.31 | $21.19 | $21.25 | 16 309 |
| Jul 19, 2023 | $21.25 | $21.29 | $21.24 | $21.25 | 17 001 |
| Jul 18, 2023 | $21.15 | $21.25 | $21.13 | $21.21 | 19 039 |
| Jul 17, 2023 | $21.11 | $21.21 | $21.11 | $21.17 | 26 395 |
| Jul 14, 2023 | $21.32 | $21.32 | $21.14 | $21.18 | 23 824 |
| Jul 13, 2023 | $21.20 | $21.37 | $21.19 | $21.24 | 24 035 |
| Jul 12, 2023 | $21.15 | $21.19 | $21.12 | $21.18 | 32 323 |
| Jul 11, 2023 | $21.05 | $21.12 | $21.00 | $21.12 | 10 373 |
| Jul 10, 2023 | $21.02 | $21.03 | $20.93 | $21.02 | 35 835 |
| Jul 07, 2023 | $20.97 | $21.08 | $20.93 | $20.97 | 50 030 |
| Jul 06, 2023 | $21.00 | $21.02 | $20.95 | $20.96 | 5 032 |
| Jul 05, 2023 | $21.06 | $21.10 | $20.95 | $21.06 | 37 869 |
| Jul 03, 2023 | $21.09 | $21.10 | $20.97 | $21.06 | 89 500 |
| Jun 30, 2023 | $20.97 | $21.08 | $20.97 | $21.02 | 51 654 |
| Jun 29, 2023 | $20.96 | $20.97 | $20.84 | $20.96 | 54 306 |
| Jun 28, 2023 | $20.89 | $20.90 | $20.60 | $20.89 | 130 794 |
| Jun 27, 2023 | $20.69 | $20.82 | $20.69 | $20.82 | 20 190 |
| Jun 26, 2023 | $20.68 | $20.73 | $20.61 | $20.65 | 11 149 |
| Jun 23, 2023 | $20.65 | $20.78 | $20.64 | $20.74 | 12 766 |
| Jun 22, 2023 | $20.87 | $20.89 | $20.77 | $20.86 | 16 728 |
| Jun 21, 2023 | $20.89 | $20.90 | $20.82 | $20.85 | 29 394 |
| Jun 20, 2023 | $20.98 | $20.98 | $20.85 | $20.92 | 47 129 |
