WisdomTree Private Credit and Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
15.57
-0.09 (-0.57%)
Nov 19, 2025, 4:00 PM EST - Market closed
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.62 | 15.70 | 15.56 | 15.57 | 15.57 | -0.54% | 21,761 |
| Nov 18, 2025 | 15.71 | 15.71 | 15.60 | 15.66 | 15.66 | -0.41% | 17,451 |
| Nov 17, 2025 | 15.93 | 15.95 | 15.72 | 15.72 | 15.72 | -1.57% | 29,296 |
| Nov 14, 2025 | 15.96 | 15.97 | 15.88 | 15.97 | 15.97 | -0.25% | 32,000 |
| Nov 13, 2025 | 16.11 | 16.11 | 15.94 | 16.01 | 16.01 | -0.25% | 35,435 |
| Nov 12, 2025 | 16.11 | 16.14 | 16.04 | 16.05 | 16.05 | -0.55% | 29,875 |
| Nov 11, 2025 | 15.96 | 16.16 | 15.96 | 16.14 | 16.14 | 1.12% | 20,312 |
| Nov 10, 2025 | 16.07 | 16.12 | 15.96 | 15.96 | 15.96 | -0.59% | 35,082 |
| Nov 7, 2025 | 15.97 | 16.07 | 15.92 | 16.05 | 16.05 | 0.27% | 26,930 |
| Nov 6, 2025 | 16.12 | 16.22 | 16.01 | 16.01 | 16.01 | -0.87% | 23,491 |
| Nov 5, 2025 | 16.06 | 16.15 | 16.04 | 16.15 | 16.15 | 0.56% | 18,437 |
| Nov 4, 2025 | 15.99 | 16.10 | 15.99 | 16.06 | 16.06 | 0.09% | 46,593 |
| Nov 3, 2025 | 16.08 | 16.08 | 15.96 | 16.05 | 16.05 | -0.58% | 15,283 |
| Oct 31, 2025 | 16.07 | 16.14 | 15.97 | 16.14 | 16.14 | 0.75% | 55,384 |
| Oct 30, 2025 | 16.22 | 16.22 | 16.01 | 16.02 | 16.02 | -1.42% | 23,279 |
| Oct 29, 2025 | 16.36 | 16.40 | 16.20 | 16.25 | 16.25 | -0.67% | 25,242 |
| Oct 28, 2025 | 16.38 | 16.45 | 16.29 | 16.36 | 16.36 | -1.09% | 29,156 |
| Oct 27, 2025 | 16.57 | 16.61 | 16.49 | 16.54 | 16.38 | -0.24% | 27,140 |
| Oct 24, 2025 | 16.58 | 16.62 | 16.50 | 16.58 | 16.41 | 0.73% | 32,190 |
| Oct 23, 2025 | 16.48 | 16.50 | 16.40 | 16.46 | 16.30 | 0.06% | 19,911 |
| Oct 22, 2025 | 16.43 | 16.47 | 16.37 | 16.45 | 16.29 | 0.30% | 17,915 |
| Oct 21, 2025 | 16.33 | 16.44 | 16.29 | 16.40 | 16.24 | 0.54% | 24,972 |
| Oct 20, 2025 | 16.35 | 16.35 | 16.22 | 16.31 | 16.15 | -0.23% | 35,959 |
| Oct 17, 2025 | 16.24 | 16.35 | 16.18 | 16.35 | 16.19 | 0.25% | 27,771 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.23 | 16.31 | 16.15 | -1.75% | 32,798 |
| Oct 15, 2025 | 16.74 | 16.75 | 16.54 | 16.60 | 16.43 | -0.06% | 13,882 |
| Oct 14, 2025 | 16.43 | 16.61 | 16.40 | 16.61 | 16.44 | 0.94% | 11,775 |
| Oct 13, 2025 | 16.37 | 16.46 | 16.32 | 16.46 | 16.29 | 1.39% | 19,389 |
| Oct 10, 2025 | 16.43 | 16.50 | 16.23 | 16.23 | 16.07 | -1.16% | 36,135 |
| Oct 9, 2025 | 16.62 | 16.69 | 16.41 | 16.42 | 16.26 | -1.32% | 31,428 |
| Oct 8, 2025 | 16.65 | 16.68 | 16.62 | 16.64 | 16.47 | 0.18% | 12,968 |
| Oct 7, 2025 | 16.70 | 16.70 | 16.53 | 16.61 | 16.44 | -0.06% | 31,355 |
| Oct 6, 2025 | 16.85 | 16.86 | 16.61 | 16.62 | 16.45 | -1.36% | 48,027 |
| Oct 3, 2025 | 16.89 | 17.00 | 16.85 | 16.85 | 16.68 | -0.18% | 25,645 |
| Oct 2, 2025 | 16.81 | 16.89 | 16.70 | 16.88 | 16.71 | 0.52% | 22,354 |
| Oct 1, 2025 | 16.75 | 16.82 | 16.70 | 16.79 | 16.62 | 0.55% | 15,097 |
| Sep 30, 2025 | 16.62 | 16.74 | 16.62 | 16.70 | 16.53 | 0.16% | 20,485 |
| Sep 29, 2025 | 16.81 | 16.81 | 16.63 | 16.67 | 16.51 | -0.28% | 29,771 |
| Sep 26, 2025 | 16.73 | 16.87 | 16.72 | 16.72 | 16.55 | -0.06% | 28,701 |
| Sep 25, 2025 | 16.67 | 16.84 | 16.51 | 16.73 | 16.56 | -1.68% | 40,768 |
| Sep 24, 2025 | 17.11 | 17.12 | 16.92 | 17.02 | 16.68 | -0.40% | 25,181 |
| Sep 23, 2025 | 17.11 | 17.18 | 17.08 | 17.09 | 16.75 | 0.05% | 19,527 |
| Sep 22, 2025 | 17.27 | 17.31 | 17.05 | 17.08 | 16.74 | -1.38% | 31,506 |
| Sep 19, 2025 | 17.28 | 17.35 | 17.27 | 17.32 | 16.98 | 0.03% | 5,192 |
| Sep 18, 2025 | 17.26 | 17.39 | 17.26 | 17.31 | 16.97 | -0.16% | 34,666 |
| Sep 17, 2025 | 17.39 | 17.50 | 17.33 | 17.34 | 17.00 | 0.21% | 17,236 |
| Sep 16, 2025 | 17.40 | 17.40 | 17.27 | 17.30 | 16.96 | -0.63% | 11,166 |
| Sep 15, 2025 | 17.47 | 17.49 | 17.39 | 17.41 | 17.07 | -0.37% | 9,813 |
| Sep 12, 2025 | 17.57 | 17.57 | 17.48 | 17.48 | 17.13 | -0.49% | 12,904 |
| Sep 11, 2025 | 17.61 | 17.65 | 17.52 | 17.56 | 17.22 | 0.13% | 21,802 |