WisdomTree Private Credit and Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
17.48
-0.08 (-0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.57 | 17.57 | 17.48 | 17.48 | 17.48 | -0.49% | 12,904 |
| Sep 11, 2025 | 17.61 | 17.65 | 17.52 | 17.56 | 17.56 | 0.13% | 21,802 |
| Sep 10, 2025 | 17.63 | 17.66 | 17.50 | 17.54 | 17.54 | -0.24% | 14,147 |
| Sep 9, 2025 | 17.80 | 17.80 | 17.58 | 17.58 | 17.58 | -0.72% | 18,758 |
| Sep 8, 2025 | 17.84 | 17.85 | 17.63 | 17.71 | 17.71 | 0.06% | 21,040 |
| Sep 5, 2025 | 17.68 | 17.86 | 17.68 | 17.70 | 17.70 | 0.34% | 18,506 |
| Sep 4, 2025 | 17.45 | 17.65 | 17.45 | 17.64 | 17.64 | 0.80% | 13,897 |
| Sep 3, 2025 | 17.50 | 17.50 | 17.41 | 17.50 | 17.50 | 0.40% | 18,316 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.31 | 17.43 | 17.43 | -0.40% | 17,051 |
| Aug 29, 2025 | 17.29 | 17.53 | 17.29 | 17.50 | 17.50 | 0.59% | 67,179 |
| Aug 28, 2025 | 17.32 | 17.40 | 17.30 | 17.40 | 17.40 | 0.39% | 26,231 |
| Aug 27, 2025 | 17.30 | 17.43 | 17.30 | 17.33 | 17.33 | -0.35% | 30,457 |
| Aug 26, 2025 | 17.39 | 17.41 | 17.28 | 17.39 | 17.39 | -0.20% | 23,717 |
| Aug 25, 2025 | 17.49 | 17.52 | 17.40 | 17.42 | 17.30 | -0.15% | 16,326 |
| Aug 22, 2025 | 17.21 | 17.52 | 17.21 | 17.45 | 17.32 | 1.45% | 17,307 |
| Aug 21, 2025 | 17.31 | 17.31 | 17.15 | 17.20 | 17.07 | -0.81% | 27,893 |
| Aug 20, 2025 | 17.28 | 17.36 | 17.25 | 17.34 | 17.21 | 0.53% | 15,128 |
| Aug 19, 2025 | 17.22 | 17.33 | 17.18 | 17.25 | 17.12 | 0.40% | 36,509 |
| Aug 18, 2025 | 17.27 | 17.27 | 17.15 | 17.18 | 17.05 | -0.23% | 24,768 |
| Aug 15, 2025 | 17.39 | 17.39 | 17.22 | 17.22 | 17.09 | -0.40% | 12,339 |
| Aug 14, 2025 | 17.27 | 17.30 | 17.24 | 17.29 | 17.16 | -0.12% | 9,281 |
| Aug 13, 2025 | 17.13 | 17.33 | 17.13 | 17.31 | 17.18 | 0.82% | 29,623 |
| Aug 12, 2025 | 16.97 | 17.20 | 16.97 | 17.17 | 17.04 | 1.48% | 32,601 |
| Aug 11, 2025 | 17.00 | 17.14 | 16.92 | 16.92 | 16.79 | -0.59% | 29,129 |
| Aug 8, 2025 | 16.97 | 17.10 | 16.97 | 17.02 | 16.89 | 0.24% | 56,614 |
| Aug 7, 2025 | 17.10 | 17.11 | 16.98 | 16.98 | 16.85 | -0.59% | 27,496 |
| Aug 6, 2025 | 17.11 | 17.13 | 17.00 | 17.08 | 16.95 | -0.12% | 28,329 |
| Aug 5, 2025 | 17.08 | 17.19 | 17.02 | 17.10 | 16.97 | -0.06% | 26,267 |
| Aug 4, 2025 | 17.00 | 17.20 | 17.00 | 17.11 | 16.98 | 0.73% | 21,690 |
| Aug 1, 2025 | 16.85 | 17.02 | 16.85 | 16.99 | 16.86 | -0.26% | 28,971 |
| Jul 31, 2025 | 17.26 | 17.26 | 16.94 | 17.03 | 16.90 | -0.93% | 54,074 |
| Jul 30, 2025 | 17.49 | 17.49 | 17.11 | 17.19 | 17.06 | -1.26% | 61,887 |
| Jul 29, 2025 | 17.35 | 17.42 | 17.30 | 17.41 | 17.28 | 0.06% | 17,574 |
| Jul 28, 2025 | 17.62 | 17.62 | 17.38 | 17.40 | 17.27 | -1.35% | 45,238 |
| Jul 25, 2025 | 17.60 | 17.68 | 17.54 | 17.64 | 17.37 | 0.16% | 32,049 |
| Jul 24, 2025 | 17.72 | 17.72 | 17.60 | 17.61 | 17.35 | -0.51% | 20,541 |
| Jul 23, 2025 | 17.69 | 17.70 | 17.62 | 17.70 | 17.43 | 0.57% | 32,618 |
| Jul 22, 2025 | 17.42 | 17.61 | 17.42 | 17.60 | 17.34 | 1.09% | 31,170 |
| Jul 21, 2025 | 17.43 | 17.54 | 17.38 | 17.41 | 17.15 | 0.01% | 37,778 |
| Jul 18, 2025 | 17.52 | 17.55 | 17.36 | 17.41 | 17.15 | -0.35% | 10,277 |
| Jul 17, 2025 | 17.54 | 17.58 | 17.47 | 17.47 | 17.21 | -0.57% | 9,429 |
| Jul 16, 2025 | 17.46 | 17.57 | 17.36 | 17.57 | 17.31 | 0.98% | 20,321 |
| Jul 15, 2025 | 17.49 | 17.52 | 17.40 | 17.40 | 17.14 | -0.46% | 23,153 |
| Jul 14, 2025 | 17.50 | 17.56 | 17.46 | 17.48 | 17.22 | -0.46% | 16,500 |
| Jul 11, 2025 | 17.50 | 17.59 | 17.44 | 17.56 | 17.30 | 0.06% | 17,344 |
| Jul 10, 2025 | 17.49 | 17.62 | 17.48 | 17.55 | 17.29 | 0.52% | 15,903 |
| Jul 9, 2025 | 17.52 | 17.52 | 17.46 | 17.46 | 17.20 | 0.29% | 11,460 |
| Jul 8, 2025 | 17.35 | 17.49 | 17.35 | 17.41 | 17.15 | 0.69% | 65,440 |
| Jul 7, 2025 | 17.49 | 17.51 | 17.29 | 17.29 | 17.03 | -1.03% | 20,425 |
| Jul 3, 2025 | 17.46 | 17.60 | 17.46 | 17.47 | 17.21 | 0.06% | 12,737 |