WisdomTree Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
17.10
+0.18 (1.06%)
Jun 26, 2025, 4:00 PM - Market closed
HYIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 16.93 | 17.11 | 16.92 | 17.10 | 17.10 | 1.09% | 25,415 |
Jun 25, 2025 | 16.91 | 16.96 | 16.88 | 16.92 | 16.92 | -1.02% | 7,528 |
Jun 24, 2025 | 17.01 | 17.12 | 17.01 | 17.09 | 16.95 | 0.71% | 37,312 |
Jun 23, 2025 | 16.95 | 16.97 | 16.72 | 16.97 | 16.83 | - | 14,493 |
Jun 20, 2025 | 17.05 | 17.07 | 16.92 | 16.97 | 16.83 | -0.12% | 16,491 |
Jun 18, 2025 | 16.96 | 17.07 | 16.88 | 16.99 | 16.85 | 0.70% | 12,441 |
Jun 17, 2025 | 16.94 | 16.99 | 16.87 | 16.87 | 16.73 | -0.50% | 10,885 |
Jun 16, 2025 | 17.15 | 17.15 | 16.95 | 16.96 | 16.81 | -0.66% | 21,568 |
Jun 13, 2025 | 17.08 | 17.13 | 17.00 | 17.07 | 16.93 | -0.64% | 13,617 |
Jun 12, 2025 | 17.07 | 17.26 | 17.06 | 17.18 | 17.03 | -0.01% | 13,496 |
Jun 11, 2025 | 17.27 | 17.27 | 17.14 | 17.18 | 17.04 | 0.13% | 13,859 |
Jun 10, 2025 | 17.10 | 17.22 | 17.09 | 17.16 | 17.01 | 0.65% | 15,305 |
Jun 9, 2025 | 17.03 | 17.18 | 17.03 | 17.05 | 16.91 | 0.41% | 15,521 |
Jun 6, 2025 | 16.98 | 17.04 | 16.91 | 16.98 | 16.84 | 0.83% | 18,483 |
Jun 5, 2025 | 16.80 | 16.91 | 16.80 | 16.84 | 16.70 | 0.30% | 7,642 |
Jun 4, 2025 | 16.85 | 16.86 | 16.75 | 16.79 | 16.65 | 0.18% | 11,119 |
Jun 3, 2025 | 16.75 | 16.85 | 16.64 | 16.76 | 16.62 | 0.48% | 65,143 |
Jun 2, 2025 | 16.81 | 16.81 | 16.68 | 16.68 | 16.54 | -1.01% | 30,232 |
May 30, 2025 | 16.90 | 16.90 | 16.79 | 16.85 | 16.71 | -0.30% | 27,001 |
May 29, 2025 | 16.88 | 16.90 | 16.80 | 16.90 | 16.76 | 0.48% | 37,236 |
May 28, 2025 | 16.83 | 16.84 | 16.76 | 16.82 | 16.68 | 0.30% | 26,629 |
May 27, 2025 | 16.80 | 16.80 | 16.60 | 16.77 | 16.63 | -0.30% | 23,218 |
May 23, 2025 | 16.53 | 16.85 | 16.53 | 16.82 | 16.51 | 0.30% | 22,166 |
May 22, 2025 | 16.73 | 16.79 | 16.58 | 16.77 | 16.46 | -0.18% | 16,515 |
May 21, 2025 | 17.25 | 17.25 | 16.75 | 16.80 | 16.49 | -2.78% | 29,012 |
May 20, 2025 | 17.32 | 17.38 | 17.28 | 17.28 | 16.96 | -0.17% | 13,793 |
May 19, 2025 | 17.23 | 17.39 | 17.23 | 17.31 | 16.99 | -0.69% | 14,718 |
May 16, 2025 | 17.42 | 17.49 | 17.35 | 17.43 | 17.10 | 0.17% | 22,118 |
May 15, 2025 | 17.25 | 17.41 | 17.21 | 17.40 | 17.07 | 0.81% | 25,268 |
May 14, 2025 | 17.30 | 17.30 | 17.19 | 17.26 | 16.94 | -0.23% | 16,604 |
May 13, 2025 | 17.24 | 17.33 | 17.18 | 17.30 | 16.98 | 0.99% | 20,028 |
May 12, 2025 | 16.98 | 17.22 | 16.98 | 17.13 | 16.81 | 1.42% | 22,639 |
May 9, 2025 | 16.87 | 16.89 | 16.78 | 16.89 | 16.57 | - | 14,863 |
May 8, 2025 | 16.88 | 16.94 | 16.80 | 16.89 | 16.57 | 0.54% | 15,457 |
May 7, 2025 | 16.88 | 16.88 | 16.74 | 16.80 | 16.49 | 0.36% | 10,463 |
May 6, 2025 | 16.95 | 16.95 | 16.69 | 16.74 | 16.43 | -0.59% | 50,564 |
May 5, 2025 | 16.82 | 16.93 | 16.81 | 16.84 | 16.52 | -0.47% | 45,106 |
May 2, 2025 | 16.81 | 16.96 | 16.81 | 16.92 | 16.60 | 0.71% | 12,553 |
May 1, 2025 | 16.92 | 17.01 | 16.80 | 16.80 | 16.49 | -0.36% | 16,590 |
Apr 30, 2025 | 16.75 | 16.86 | 16.57 | 16.86 | 16.54 | -0.35% | 17,598 |
Apr 29, 2025 | 16.83 | 16.92 | 16.75 | 16.92 | 16.60 | 0.42% | 49,147 |
Apr 28, 2025 | 16.61 | 16.85 | 16.61 | 16.85 | 16.53 | 1.32% | 39,947 |
Apr 25, 2025 | 16.48 | 16.63 | 16.48 | 16.63 | 16.32 | -0.24% | 16,375 |
Apr 24, 2025 | 16.45 | 16.89 | 16.45 | 16.67 | 16.19 | 0.60% | 23,497 |
Apr 23, 2025 | 16.65 | 16.79 | 16.50 | 16.57 | 16.09 | 1.47% | 34,207 |
Apr 22, 2025 | 16.09 | 16.39 | 16.09 | 16.33 | 15.86 | 2.45% | 14,857 |
Apr 21, 2025 | 16.08 | 16.08 | 15.85 | 15.94 | 15.48 | -1.77% | 26,509 |
Apr 17, 2025 | 16.05 | 16.29 | 16.05 | 16.23 | 15.76 | 1.55% | 19,375 |
Apr 16, 2025 | 16.12 | 16.17 | 15.94 | 15.98 | 15.52 | -1.05% | 27,793 |
Apr 15, 2025 | 16.01 | 16.23 | 16.00 | 16.15 | 15.68 | 1.13% | 19,660 |