WisdomTree Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
16.92
+0.13 (0.77%)
Jun 5, 2025, 2:06 PM - Market open
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.85 | 16.86 | 16.75 | 16.79 | 16.79 | 0.18% | 11,119 |
| Jun 3, 2025 | 16.75 | 16.85 | 16.64 | 16.76 | 16.76 | 0.48% | 65,143 |
| Jun 2, 2025 | 16.81 | 16.81 | 16.68 | 16.68 | 16.68 | -1.01% | 30,232 |
| May 30, 2025 | 16.90 | 16.90 | 16.79 | 16.85 | 16.85 | -0.30% | 27,001 |
| May 29, 2025 | 16.88 | 16.90 | 16.80 | 16.90 | 16.90 | 0.48% | 37,236 |
| May 28, 2025 | 16.83 | 16.84 | 16.76 | 16.82 | 16.82 | 0.30% | 26,629 |
| May 27, 2025 | 16.80 | 16.80 | 16.60 | 16.77 | 16.77 | -0.30% | 23,218 |
| May 23, 2025 | 16.53 | 16.85 | 16.53 | 16.82 | 16.65 | 0.30% | 22,166 |
| May 22, 2025 | 16.73 | 16.79 | 16.58 | 16.77 | 16.60 | -0.18% | 16,515 |
| May 21, 2025 | 17.25 | 17.25 | 16.75 | 16.80 | 16.63 | -2.78% | 29,012 |
| May 20, 2025 | 17.32 | 17.38 | 17.28 | 17.28 | 17.10 | -0.17% | 13,793 |
| May 19, 2025 | 17.23 | 17.39 | 17.23 | 17.31 | 17.13 | -0.69% | 14,718 |
| May 16, 2025 | 17.42 | 17.49 | 17.35 | 17.43 | 17.25 | 0.17% | 22,118 |
| May 15, 2025 | 17.25 | 17.41 | 17.21 | 17.40 | 17.22 | 0.81% | 25,268 |
| May 14, 2025 | 17.30 | 17.30 | 17.19 | 17.26 | 17.08 | -0.23% | 16,604 |
| May 13, 2025 | 17.24 | 17.33 | 17.18 | 17.30 | 17.12 | 0.99% | 20,028 |
| May 12, 2025 | 16.98 | 17.22 | 16.98 | 17.13 | 16.95 | 1.42% | 22,639 |
| May 9, 2025 | 16.87 | 16.89 | 16.78 | 16.89 | 16.72 | - | 14,863 |
| May 8, 2025 | 16.88 | 16.94 | 16.80 | 16.89 | 16.72 | 0.54% | 15,457 |
| May 7, 2025 | 16.88 | 16.88 | 16.74 | 16.80 | 16.63 | 0.36% | 10,463 |
| May 6, 2025 | 16.95 | 16.95 | 16.69 | 16.74 | 16.57 | -0.59% | 50,564 |
| May 5, 2025 | 16.82 | 16.93 | 16.81 | 16.84 | 16.67 | -0.47% | 45,106 |
| May 2, 2025 | 16.81 | 16.96 | 16.81 | 16.92 | 16.74 | 0.71% | 12,553 |
| May 1, 2025 | 16.92 | 17.01 | 16.80 | 16.80 | 16.63 | -0.36% | 16,590 |
| Apr 30, 2025 | 16.75 | 16.86 | 16.57 | 16.86 | 16.69 | -0.35% | 17,598 |
| Apr 29, 2025 | 16.83 | 16.92 | 16.75 | 16.92 | 16.75 | 0.42% | 49,147 |
| Apr 28, 2025 | 16.61 | 16.85 | 16.61 | 16.85 | 16.68 | 1.32% | 39,947 |
| Apr 25, 2025 | 16.48 | 16.63 | 16.48 | 16.63 | 16.46 | -0.24% | 16,375 |
| Apr 24, 2025 | 16.45 | 16.89 | 16.45 | 16.67 | 16.33 | 0.60% | 23,497 |
| Apr 23, 2025 | 16.65 | 16.79 | 16.50 | 16.57 | 16.23 | 1.47% | 34,207 |
| Apr 22, 2025 | 16.09 | 16.39 | 16.09 | 16.33 | 15.99 | 2.45% | 14,857 |
| Apr 21, 2025 | 16.08 | 16.08 | 15.85 | 15.94 | 15.61 | -1.77% | 26,509 |
| Apr 17, 2025 | 16.05 | 16.29 | 16.05 | 16.23 | 15.89 | 1.55% | 19,375 |
| Apr 16, 2025 | 16.12 | 16.17 | 15.94 | 15.98 | 15.65 | -1.05% | 27,793 |
| Apr 15, 2025 | 16.01 | 16.23 | 16.00 | 16.15 | 15.82 | 1.13% | 19,660 |
| Apr 14, 2025 | 15.85 | 16.04 | 15.78 | 15.97 | 15.64 | 1.72% | 15,563 |
| Apr 11, 2025 | 15.57 | 15.73 | 15.28 | 15.70 | 15.38 | 0.26% | 25,658 |
| Apr 10, 2025 | 16.27 | 16.27 | 15.39 | 15.66 | 15.34 | -4.45% | 38,806 |
| Apr 9, 2025 | 15.25 | 16.50 | 15.04 | 16.39 | 16.05 | 5.95% | 43,710 |
| Apr 8, 2025 | 16.00 | 16.28 | 15.35 | 15.47 | 15.15 | -0.39% | 40,739 |
| Apr 7, 2025 | 15.63 | 16.18 | 15.05 | 15.53 | 15.21 | -4.55% | 62,381 |
| Apr 4, 2025 | 17.13 | 17.13 | 16.14 | 16.27 | 15.93 | -6.44% | 112,718 |
| Apr 3, 2025 | 17.50 | 17.55 | 17.32 | 17.39 | 17.03 | -2.30% | 117,711 |
| Apr 2, 2025 | 17.78 | 17.80 | 17.66 | 17.80 | 17.43 | -0.11% | 16,623 |
| Apr 1, 2025 | 17.86 | 17.86 | 17.70 | 17.82 | 17.45 | 0.11% | 24,781 |
| Mar 31, 2025 | 17.60 | 17.81 | 17.49 | 17.80 | 17.43 | 0.74% | 52,507 |
| Mar 28, 2025 | 17.84 | 17.84 | 17.56 | 17.67 | 17.31 | -1.06% | 38,181 |
| Mar 27, 2025 | 17.87 | 17.92 | 17.78 | 17.86 | 17.49 | 0.06% | 24,229 |
| Mar 26, 2025 | 17.93 | 17.93 | 17.76 | 17.85 | 17.48 | -1.54% | 51,392 |
| Mar 25, 2025 | 18.16 | 18.16 | 18.08 | 18.13 | 17.58 | -0.11% | 30,030 |