WisdomTree Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
16.23
+0.25 (1.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.05 | 16.29 | 16.05 | 16.23 | 16.23 | 1.55% | 19,375 |
| Apr 16, 2025 | 16.12 | 16.17 | 15.94 | 15.98 | 15.98 | -1.05% | 27,793 |
| Apr 15, 2025 | 16.01 | 16.23 | 16.00 | 16.15 | 16.15 | 1.13% | 19,660 |
| Apr 14, 2025 | 15.85 | 16.04 | 15.78 | 15.97 | 15.97 | 1.72% | 15,563 |
| Apr 11, 2025 | 15.57 | 15.73 | 15.28 | 15.70 | 15.70 | 0.26% | 25,658 |
| Apr 10, 2025 | 16.27 | 16.27 | 15.39 | 15.66 | 15.66 | -4.45% | 38,806 |
| Apr 9, 2025 | 15.25 | 16.50 | 15.04 | 16.39 | 16.39 | 5.95% | 43,710 |
| Apr 8, 2025 | 16.00 | 16.28 | 15.35 | 15.47 | 15.47 | -0.39% | 40,739 |
| Apr 7, 2025 | 15.63 | 16.18 | 15.05 | 15.53 | 15.53 | -4.55% | 62,381 |
| Apr 4, 2025 | 17.13 | 17.13 | 16.14 | 16.27 | 16.27 | -6.44% | 112,718 |
| Apr 3, 2025 | 17.50 | 17.55 | 17.32 | 17.39 | 17.39 | -2.30% | 117,711 |
| Apr 2, 2025 | 17.78 | 17.80 | 17.66 | 17.80 | 17.80 | -0.11% | 16,623 |
| Apr 1, 2025 | 17.86 | 17.86 | 17.70 | 17.82 | 17.82 | 0.11% | 24,781 |
| Mar 31, 2025 | 17.60 | 17.81 | 17.49 | 17.80 | 17.80 | 0.74% | 52,507 |
| Mar 28, 2025 | 17.84 | 17.84 | 17.56 | 17.67 | 17.67 | -1.06% | 38,181 |
| Mar 27, 2025 | 17.87 | 17.92 | 17.78 | 17.86 | 17.86 | 0.06% | 24,229 |
| Mar 26, 2025 | 17.93 | 17.93 | 17.76 | 17.85 | 17.85 | -1.54% | 51,392 |
| Mar 25, 2025 | 18.16 | 18.16 | 18.08 | 18.13 | 17.95 | -0.11% | 30,030 |
| Mar 24, 2025 | 18.23 | 18.23 | 18.11 | 18.15 | 17.97 | 0.44% | 29,578 |
| Mar 21, 2025 | 18.17 | 18.17 | 18.06 | 18.07 | 17.90 | -0.88% | 48,877 |
| Mar 20, 2025 | 18.19 | 18.27 | 18.14 | 18.23 | 18.05 | 0.22% | 14,565 |
| Mar 19, 2025 | 18.21 | 18.24 | 18.08 | 18.19 | 18.01 | 0.06% | 26,872 |
| Mar 18, 2025 | 18.13 | 18.19 | 18.06 | 18.18 | 18.00 | 0.06% | 45,730 |
| Mar 17, 2025 | 18.03 | 18.21 | 18.03 | 18.17 | 17.99 | 0.78% | 82,255 |
| Mar 14, 2025 | 17.88 | 18.05 | 17.88 | 18.03 | 17.86 | 1.75% | 52,670 |
| Mar 13, 2025 | 17.80 | 18.07 | 17.72 | 17.72 | 17.55 | -1.01% | 51,392 |
| Mar 12, 2025 | 17.88 | 17.94 | 17.77 | 17.90 | 17.73 | 0.39% | 44,875 |
| Mar 11, 2025 | 18.21 | 18.21 | 17.72 | 17.83 | 17.66 | -1.93% | 100,584 |
| Mar 10, 2025 | 18.26 | 18.41 | 18.09 | 18.18 | 18.00 | -0.93% | 75,413 |
| Mar 7, 2025 | 18.02 | 18.37 | 18.02 | 18.35 | 18.17 | 1.66% | 45,170 |
| Mar 6, 2025 | 18.13 | 18.15 | 18.01 | 18.05 | 17.88 | -0.50% | 42,296 |
| Mar 5, 2025 | 18.09 | 18.16 | 17.99 | 18.14 | 17.96 | 0.22% | 63,134 |
| Mar 4, 2025 | 18.16 | 18.23 | 17.98 | 18.10 | 17.92 | -0.88% | 77,897 |
| Mar 3, 2025 | 18.60 | 18.60 | 18.17 | 18.26 | 18.08 | -1.63% | 109,230 |
| Feb 28, 2025 | 18.44 | 18.56 | 18.35 | 18.56 | 18.38 | 1.11% | 37,422 |
| Feb 27, 2025 | 18.44 | 18.45 | 18.35 | 18.36 | 18.18 | -0.27% | 66,969 |
| Feb 26, 2025 | 18.43 | 18.52 | 18.36 | 18.41 | 18.23 | -0.16% | 39,511 |
| Feb 25, 2025 | 18.36 | 18.46 | 18.28 | 18.44 | 18.26 | -0.43% | 54,410 |
| Feb 24, 2025 | 18.55 | 18.59 | 18.43 | 18.52 | 18.17 | -0.43% | 72,089 |
| Feb 21, 2025 | 18.75 | 18.78 | 18.51 | 18.60 | 18.25 | -0.69% | 52,697 |
| Feb 20, 2025 | 18.64 | 18.75 | 18.63 | 18.73 | 18.38 | 0.27% | 56,641 |
| Feb 19, 2025 | 18.71 | 18.71 | 18.56 | 18.68 | 18.33 | 0.05% | 60,313 |
| Feb 18, 2025 | 18.74 | 18.74 | 18.64 | 18.67 | 18.32 | 0.16% | 140,644 |
| Feb 14, 2025 | 18.59 | 18.68 | 18.50 | 18.64 | 18.29 | 0.54% | 104,172 |
| Feb 13, 2025 | 18.56 | 18.56 | 18.46 | 18.54 | 18.19 | 0.54% | 52,213 |
| Feb 12, 2025 | 18.50 | 18.50 | 18.35 | 18.44 | 18.09 | -0.59% | 79,456 |
| Feb 11, 2025 | 18.46 | 18.55 | 18.45 | 18.55 | 18.20 | 0.49% | 46,203 |
| Feb 10, 2025 | 18.46 | 18.48 | 18.38 | 18.46 | 18.11 | - | 62,647 |
| Feb 7, 2025 | 18.51 | 18.51 | 18.37 | 18.46 | 18.11 | -0.27% | 96,343 |
| Feb 6, 2025 | 18.45 | 18.53 | 18.40 | 18.51 | 18.16 | 0.60% | 140,395 |