WisdomTree Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
18.03
+0.31 (1.75%)
At close: Mar 14, 2025, 3:56 PM
18.13
+0.10 (0.56%)
Pre-market: Mar 17, 2025, 7:01 AM EDT
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 17.88 | 18.05 | 17.88 | 18.03 | 18.03 | 1.75% | 52,658 |
| Mar 13, 2025 | 17.80 | 18.07 | 17.72 | 17.72 | 17.72 | -1.01% | 51,392 |
| Mar 12, 2025 | 17.88 | 17.94 | 17.77 | 17.90 | 17.90 | 0.39% | 44,875 |
| Mar 11, 2025 | 18.21 | 18.21 | 17.72 | 17.83 | 17.83 | -1.93% | 100,584 |
| Mar 10, 2025 | 18.26 | 18.41 | 18.09 | 18.18 | 18.18 | -0.93% | 75,413 |
| Mar 7, 2025 | 18.02 | 18.37 | 18.02 | 18.35 | 18.35 | 1.66% | 45,170 |
| Mar 6, 2025 | 18.13 | 18.15 | 18.01 | 18.05 | 18.05 | -0.50% | 42,296 |
| Mar 5, 2025 | 18.09 | 18.16 | 17.99 | 18.14 | 18.14 | 0.22% | 63,134 |
| Mar 4, 2025 | 18.16 | 18.23 | 17.98 | 18.10 | 18.10 | -0.88% | 77,897 |
| Mar 3, 2025 | 18.60 | 18.60 | 18.17 | 18.26 | 18.26 | -1.63% | 109,230 |
| Feb 28, 2025 | 18.44 | 18.56 | 18.35 | 18.56 | 18.56 | 1.11% | 37,422 |
| Feb 27, 2025 | 18.44 | 18.45 | 18.35 | 18.36 | 18.36 | -0.27% | 66,969 |
| Feb 26, 2025 | 18.43 | 18.52 | 18.36 | 18.41 | 18.41 | -0.16% | 39,511 |
| Feb 25, 2025 | 18.36 | 18.46 | 18.28 | 18.44 | 18.44 | -0.43% | 54,410 |
| Feb 24, 2025 | 18.55 | 18.59 | 18.43 | 18.52 | 18.35 | -0.43% | 72,089 |
| Feb 21, 2025 | 18.75 | 18.78 | 18.51 | 18.60 | 18.43 | -0.69% | 52,697 |
| Feb 20, 2025 | 18.64 | 18.75 | 18.63 | 18.73 | 18.56 | 0.27% | 56,641 |
| Feb 19, 2025 | 18.71 | 18.71 | 18.56 | 18.68 | 18.51 | 0.05% | 60,313 |
| Feb 18, 2025 | 18.74 | 18.74 | 18.64 | 18.67 | 18.50 | 0.16% | 140,644 |
| Feb 14, 2025 | 18.59 | 18.68 | 18.50 | 18.64 | 18.47 | 0.54% | 104,172 |
| Feb 13, 2025 | 18.56 | 18.56 | 18.46 | 18.54 | 18.37 | 0.54% | 52,213 |
| Feb 12, 2025 | 18.50 | 18.50 | 18.35 | 18.44 | 18.27 | -0.59% | 79,456 |
| Feb 11, 2025 | 18.46 | 18.55 | 18.45 | 18.55 | 18.38 | 0.49% | 46,203 |
| Feb 10, 2025 | 18.46 | 18.48 | 18.38 | 18.46 | 18.29 | - | 62,647 |
| Feb 7, 2025 | 18.51 | 18.51 | 18.37 | 18.46 | 18.29 | -0.27% | 96,343 |
| Feb 6, 2025 | 18.45 | 18.53 | 18.40 | 18.51 | 18.34 | 0.60% | 140,395 |
| Feb 5, 2025 | 18.42 | 18.42 | 18.32 | 18.40 | 18.23 | -0.05% | 97,465 |
| Feb 4, 2025 | 18.30 | 18.41 | 18.12 | 18.41 | 18.24 | 0.93% | 70,969 |
| Feb 3, 2025 | 18.13 | 18.25 | 17.97 | 18.24 | 18.07 | -0.22% | 68,582 |
| Jan 31, 2025 | 18.28 | 18.38 | 18.23 | 18.28 | 18.11 | 0.33% | 32,581 |
| Jan 30, 2025 | 18.06 | 18.27 | 18.06 | 18.22 | 18.05 | 1.22% | 47,111 |
| Jan 29, 2025 | 18.14 | 18.19 | 17.93 | 18.00 | 17.84 | -0.94% | 68,329 |
| Jan 28, 2025 | 18.24 | 18.24 | 18.09 | 18.17 | 18.00 | -1.03% | 60,190 |
| Jan 27, 2025 | 18.20 | 18.36 | 18.20 | 18.36 | 18.03 | 0.74% | 58,112 |
| Jan 24, 2025 | 18.16 | 18.29 | 18.15 | 18.23 | 17.90 | 0.30% | 48,224 |
| Jan 23, 2025 | 18.17 | 18.20 | 18.14 | 18.17 | 17.84 | 0.06% | 77,469 |
| Jan 22, 2025 | 18.30 | 18.31 | 18.14 | 18.16 | 17.83 | -0.77% | 96,718 |
| Jan 21, 2025 | 18.43 | 18.43 | 18.19 | 18.30 | 17.97 | 0.05% | 65,597 |
| Jan 17, 2025 | 18.35 | 18.36 | 18.23 | 18.29 | 17.96 | 0.44% | 29,276 |
| Jan 16, 2025 | 18.15 | 18.23 | 18.07 | 18.21 | 17.88 | 0.66% | 28,288 |
| Jan 15, 2025 | 18.14 | 18.20 | 18.02 | 18.09 | 17.76 | 0.89% | 52,636 |
| Jan 14, 2025 | 17.72 | 17.93 | 17.72 | 17.93 | 17.61 | 1.24% | 19,905 |
| Jan 13, 2025 | 17.59 | 17.72 | 17.48 | 17.71 | 17.39 | 0.51% | 38,640 |
| Jan 10, 2025 | 17.74 | 17.74 | 17.55 | 17.62 | 17.30 | -1.62% | 73,189 |
| Jan 8, 2025 | 17.96 | 17.96 | 17.84 | 17.91 | 17.59 | -0.36% | 38,822 |
| Jan 7, 2025 | 18.12 | 18.16 | 17.90 | 17.98 | 17.65 | -0.80% | 56,045 |
| Jan 6, 2025 | 18.27 | 18.27 | 18.05 | 18.12 | 17.79 | -0.60% | 67,503 |
| Jan 3, 2025 | 18.15 | 18.29 | 18.14 | 18.23 | 17.90 | 0.77% | 69,151 |
| Jan 2, 2025 | 18.09 | 18.10 | 17.98 | 18.09 | 17.76 | 0.75% | 57,834 |
| Dec 31, 2024 | 17.84 | 18.00 | 17.84 | 17.96 | 17.63 | 0.77% | 44,564 |