WisdomTree Private Credit and Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
17.02
+0.04 (0.24%)
Aug 8, 2025, 4:00 PM - Market closed
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.97 | 17.10 | 16.97 | 17.02 | 17.02 | 0.24% | 56,614 |
| Aug 7, 2025 | 17.10 | 17.11 | 16.98 | 16.98 | 16.98 | -0.59% | 27,496 |
| Aug 6, 2025 | 17.11 | 17.13 | 17.00 | 17.08 | 17.08 | -0.12% | 28,329 |
| Aug 5, 2025 | 17.08 | 17.19 | 17.02 | 17.10 | 17.10 | -0.06% | 26,267 |
| Aug 4, 2025 | 17.00 | 17.20 | 17.00 | 17.11 | 17.11 | 0.73% | 21,690 |
| Aug 1, 2025 | 16.85 | 17.02 | 16.85 | 16.99 | 16.99 | -0.26% | 28,971 |
| Jul 31, 2025 | 17.26 | 17.26 | 16.94 | 17.03 | 17.03 | -0.93% | 54,074 |
| Jul 30, 2025 | 17.49 | 17.49 | 17.11 | 17.19 | 17.19 | -1.26% | 61,887 |
| Jul 29, 2025 | 17.35 | 17.42 | 17.30 | 17.41 | 17.41 | 0.06% | 17,574 |
| Jul 28, 2025 | 17.62 | 17.62 | 17.38 | 17.40 | 17.40 | -1.35% | 45,238 |
| Jul 25, 2025 | 17.60 | 17.68 | 17.54 | 17.64 | 17.50 | 0.16% | 32,049 |
| Jul 24, 2025 | 17.72 | 17.72 | 17.60 | 17.61 | 17.47 | -0.51% | 20,541 |
| Jul 23, 2025 | 17.69 | 17.70 | 17.62 | 17.70 | 17.56 | 0.57% | 32,618 |
| Jul 22, 2025 | 17.42 | 17.61 | 17.42 | 17.60 | 17.46 | 1.09% | 31,170 |
| Jul 21, 2025 | 17.43 | 17.54 | 17.38 | 17.41 | 17.28 | 0.01% | 37,778 |
| Jul 18, 2025 | 17.52 | 17.55 | 17.36 | 17.41 | 17.28 | -0.35% | 10,277 |
| Jul 17, 2025 | 17.54 | 17.58 | 17.47 | 17.47 | 17.34 | -0.57% | 9,429 |
| Jul 16, 2025 | 17.46 | 17.57 | 17.36 | 17.57 | 17.44 | 0.98% | 20,321 |
| Jul 15, 2025 | 17.49 | 17.52 | 17.40 | 17.40 | 17.27 | -0.46% | 23,153 |
| Jul 14, 2025 | 17.50 | 17.56 | 17.46 | 17.48 | 17.35 | -0.46% | 16,500 |
| Jul 11, 2025 | 17.50 | 17.59 | 17.44 | 17.56 | 17.43 | 0.06% | 17,344 |
| Jul 10, 2025 | 17.49 | 17.62 | 17.48 | 17.55 | 17.42 | 0.52% | 15,903 |
| Jul 9, 2025 | 17.52 | 17.52 | 17.46 | 17.46 | 17.33 | 0.29% | 11,460 |
| Jul 8, 2025 | 17.35 | 17.49 | 17.35 | 17.41 | 17.28 | 0.69% | 65,440 |
| Jul 7, 2025 | 17.49 | 17.51 | 17.29 | 17.29 | 17.16 | -1.03% | 20,425 |
| Jul 3, 2025 | 17.46 | 17.60 | 17.46 | 17.47 | 17.34 | 0.06% | 12,737 |
| Jul 2, 2025 | 17.33 | 17.46 | 17.33 | 17.46 | 17.33 | 0.80% | 15,140 |
| Jul 1, 2025 | 17.19 | 17.35 | 17.09 | 17.32 | 17.19 | 0.59% | 22,870 |
| Jun 30, 2025 | 17.16 | 17.22 | 17.03 | 17.22 | 17.09 | 0.82% | 43,361 |
| Jun 27, 2025 | 17.12 | 17.12 | 16.94 | 17.08 | 16.95 | -0.12% | 31,563 |
| Jun 26, 2025 | 16.93 | 17.11 | 16.92 | 17.10 | 16.97 | 1.09% | 25,415 |
| Jun 25, 2025 | 16.91 | 16.96 | 16.88 | 16.92 | 16.79 | -1.02% | 7,528 |
| Jun 24, 2025 | 17.01 | 17.12 | 17.01 | 17.09 | 16.81 | 0.71% | 37,312 |
| Jun 23, 2025 | 16.95 | 16.97 | 16.72 | 16.97 | 16.70 | - | 14,493 |
| Jun 20, 2025 | 17.05 | 17.07 | 16.92 | 16.97 | 16.70 | -0.12% | 16,491 |
| Jun 18, 2025 | 16.96 | 17.07 | 16.88 | 16.99 | 16.72 | 0.70% | 12,441 |
| Jun 17, 2025 | 16.94 | 16.99 | 16.87 | 16.87 | 16.60 | -0.50% | 10,885 |
| Jun 16, 2025 | 17.15 | 17.15 | 16.95 | 16.96 | 16.68 | -0.66% | 21,568 |
| Jun 13, 2025 | 17.08 | 17.13 | 17.00 | 17.07 | 16.80 | -0.64% | 13,617 |
| Jun 12, 2025 | 17.07 | 17.26 | 17.06 | 17.18 | 16.90 | -0.01% | 13,496 |
| Jun 11, 2025 | 17.27 | 17.27 | 17.14 | 17.18 | 16.91 | 0.13% | 13,859 |
| Jun 10, 2025 | 17.10 | 17.22 | 17.09 | 17.16 | 16.88 | 0.65% | 15,305 |
| Jun 9, 2025 | 17.03 | 17.18 | 17.03 | 17.05 | 16.78 | 0.41% | 15,521 |
| Jun 6, 2025 | 16.98 | 17.04 | 16.91 | 16.98 | 16.71 | 0.83% | 18,483 |
| Jun 5, 2025 | 16.80 | 16.91 | 16.80 | 16.84 | 16.57 | 0.30% | 7,642 |
| Jun 4, 2025 | 16.85 | 16.86 | 16.75 | 16.79 | 16.52 | 0.18% | 11,119 |
| Jun 3, 2025 | 16.75 | 16.85 | 16.64 | 16.76 | 16.49 | 0.48% | 65,143 |
| Jun 2, 2025 | 16.81 | 16.81 | 16.68 | 16.68 | 16.41 | -1.01% | 30,232 |
| May 30, 2025 | 16.90 | 16.90 | 16.79 | 16.85 | 16.58 | -0.30% | 27,001 |
| May 29, 2025 | 16.88 | 16.90 | 16.80 | 16.90 | 16.63 | 0.48% | 37,236 |