WisdomTree Private Credit and Alternative Income Fund (HYIN)
BATS: HYIN · Real-Time Price · USD
14.39
-0.20 (-1.37%)
Mar 9, 2026, 1:46 PM EDT - Market open
HYIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.49 | 14.49 | 14.20 | 14.33 | - | -1.78% | 16,289 |
| Mar 6, 2026 | 14.64 | 14.65 | 14.55 | 14.59 | 14.59 | -1.49% | 6,252 |
| Mar 5, 2026 | 14.84 | 14.96 | 14.79 | 14.81 | 14.81 | -0.44% | 2,554 |
| Mar 4, 2026 | 14.79 | 14.95 | 14.79 | 14.88 | 14.88 | 0.61% | 6,299 |
| Mar 3, 2026 | 14.73 | 14.87 | 14.60 | 14.79 | 14.79 | -0.50% | 28,517 |
| Mar 2, 2026 | 14.58 | 14.89 | 14.38 | 14.86 | 14.86 | 1.30% | 37,026 |
| Feb 27, 2026 | 14.83 | 14.83 | 14.67 | 14.67 | 14.67 | -1.41% | 52,514 |
| Feb 26, 2026 | 14.88 | 14.93 | 14.77 | 14.88 | 14.88 | -0.20% | 84,884 |
| Feb 25, 2026 | 14.80 | 14.92 | 14.75 | 14.91 | 14.91 | 0.61% | 24,921 |
| Feb 24, 2026 | 14.85 | 14.86 | 14.69 | 14.82 | 14.82 | -0.87% | 101,072 |
| Feb 23, 2026 | 15.19 | 15.19 | 14.92 | 14.95 | 14.79 | -1.32% | 95,979 |
| Feb 20, 2026 | 15.16 | 15.16 | 15.07 | 15.15 | 14.99 | -0.13% | 19,497 |
| Feb 19, 2026 | 15.22 | 15.22 | 15.09 | 15.17 | 15.01 | -0.85% | 23,403 |
| Feb 18, 2026 | 15.27 | 15.35 | 15.20 | 15.30 | 15.14 | 0.20% | 31,387 |
| Feb 17, 2026 | 15.34 | 15.34 | 15.13 | 15.27 | 15.11 | -0.59% | 29,865 |
| Feb 13, 2026 | 15.30 | 15.44 | 15.24 | 15.36 | 15.20 | -0.13% | 26,573 |
| Feb 12, 2026 | 15.48 | 15.58 | 15.35 | 15.38 | 15.22 | -0.84% | 16,878 |
| Feb 11, 2026 | 15.49 | 15.60 | 15.49 | 15.51 | 15.34 | 0.13% | 25,704 |
| Feb 10, 2026 | 15.36 | 15.52 | 15.36 | 15.49 | 15.32 | 0.65% | 23,229 |
| Feb 9, 2026 | 15.30 | 15.44 | 15.21 | 15.39 | 15.23 | 0.20% | 36,605 |
| Feb 6, 2026 | 15.38 | 15.39 | 15.33 | 15.36 | 15.20 | 0.33% | 20,598 |
| Feb 5, 2026 | 15.54 | 15.54 | 15.24 | 15.31 | 15.15 | -1.54% | 114,894 |
| Feb 4, 2026 | 15.50 | 15.59 | 15.39 | 15.55 | 15.38 | 0.32% | 17,473 |
| Feb 3, 2026 | 15.63 | 15.63 | 15.36 | 15.50 | 15.33 | -0.51% | 56,140 |
| Feb 2, 2026 | 15.76 | 15.76 | 15.51 | 15.58 | 15.41 | -1.27% | 46,120 |
| Jan 30, 2026 | 16.17 | 16.17 | 15.69 | 15.78 | 15.61 | -2.53% | 74,839 |
| Jan 29, 2026 | 16.15 | 16.19 | 16.03 | 16.19 | 16.02 | 0.50% | 20,143 |
| Jan 28, 2026 | 16.18 | 16.27 | 16.05 | 16.11 | 15.94 | -0.31% | 27,068 |
| Jan 27, 2026 | 16.08 | 16.16 | 16.08 | 16.16 | 15.99 | -0.68% | 51,430 |
| Jan 26, 2026 | 16.40 | 16.40 | 16.11 | 16.27 | 15.94 | -0.37% | 30,048 |
| Jan 23, 2026 | 16.46 | 16.47 | 16.29 | 16.33 | 16.00 | -0.55% | 29,830 |
| Jan 22, 2026 | 16.51 | 16.53 | 16.42 | 16.42 | 16.08 | -0.06% | 17,619 |
| Jan 21, 2026 | 16.31 | 16.43 | 16.26 | 16.43 | 16.09 | 1.05% | 32,389 |
| Jan 20, 2026 | 16.30 | 16.33 | 16.23 | 16.26 | 15.93 | -1.63% | 23,738 |
| Jan 16, 2026 | 16.46 | 16.53 | 16.35 | 16.53 | 16.19 | 0.85% | 22,677 |
| Jan 15, 2026 | 16.26 | 16.44 | 16.24 | 16.39 | 16.06 | 0.74% | 29,603 |
| Jan 14, 2026 | 16.09 | 16.27 | 16.04 | 16.27 | 15.94 | 1.24% | 14,227 |
| Jan 13, 2026 | 16.17 | 16.17 | 16.03 | 16.07 | 15.74 | -0.50% | 17,022 |
| Jan 12, 2026 | 16.17 | 16.19 | 16.05 | 16.15 | 15.82 | -0.12% | 60,036 |
| Jan 9, 2026 | 16.23 | 16.28 | 16.14 | 16.17 | 15.84 | 0.35% | 221,774 |
| Jan 8, 2026 | 15.90 | 16.20 | 15.90 | 16.11 | 15.78 | 1.35% | 25,389 |
| Jan 7, 2026 | 16.16 | 16.16 | 15.87 | 15.90 | 15.58 | -1.40% | 28,599 |
| Jan 6, 2026 | 16.18 | 16.18 | 16.00 | 16.13 | 15.80 | -0.09% | 48,539 |
| Jan 5, 2026 | 16.03 | 16.19 | 16.03 | 16.14 | 15.81 | 0.56% | 20,326 |
| Jan 2, 2026 | 15.90 | 16.14 | 15.87 | 16.05 | 15.72 | 1.01% | 27,597 |
| Dec 31, 2025 | 15.84 | 15.99 | 15.84 | 15.89 | 15.57 | 0.13% | 41,731 |
| Dec 30, 2025 | 15.82 | 15.94 | 15.82 | 15.87 | 15.55 | -0.06% | 95,825 |
| Dec 29, 2025 | 15.90 | 15.93 | 15.82 | 15.88 | 15.56 | -0.06% | 31,584 |
| Dec 26, 2025 | 15.90 | 15.91 | 15.81 | 15.89 | 15.57 | -1.18% | 55,279 |
| Dec 24, 2025 | 16.02 | 16.08 | 16.00 | 16.08 | 15.52 | 0.76% | 6,725 |
| Dec 23, 2025 | 16.07 | 16.08 | 15.96 | 15.96 | 15.40 | -0.64% | 32,249 |
| Dec 22, 2025 | 16.02 | 16.12 | 16.02 | 16.06 | 15.50 | 0.19% | 20,905 |
| Dec 19, 2025 | 16.00 | 16.09 | 16.00 | 16.03 | 15.47 | -0.12% | 31,571 |
| Dec 18, 2025 | 16.10 | 16.11 | 16.05 | 16.05 | 15.49 | 0.31% | 13,495 |
| Dec 17, 2025 | 16.02 | 16.14 | 16.00 | 16.00 | 15.45 | 0.31% | 5,636 |
| Dec 16, 2025 | 16.07 | 16.08 | 15.94 | 15.95 | 15.40 | -0.62% | 28,236 |
| Dec 15, 2025 | 16.13 | 16.13 | 16.00 | 16.05 | 15.49 | -0.12% | 19,081 |
| Dec 12, 2025 | 16.19 | 16.23 | 16.07 | 16.07 | 15.51 | -0.31% | 31,707 |
| Dec 11, 2025 | 16.09 | 16.23 | 16.09 | 16.12 | 15.56 | -0.49% | 46,744 |
| Dec 10, 2025 | 15.99 | 16.29 | 15.99 | 16.20 | 15.64 | 0.31% | 35,579 |
| Dec 9, 2025 | 16.17 | 16.25 | 16.11 | 16.15 | 15.59 | -0.31% | 31,924 |
| Dec 8, 2025 | 16.37 | 16.37 | 16.17 | 16.20 | 15.64 | -0.98% | 23,763 |
| Dec 5, 2025 | 16.29 | 16.40 | 16.29 | 16.36 | 15.79 | 0.68% | 8,771 |
| Dec 4, 2025 | 16.32 | 16.36 | 16.25 | 16.25 | 15.69 | -0.79% | 15,502 |
| Dec 3, 2025 | 16.18 | 16.38 | 16.18 | 16.38 | 15.81 | 1.17% | 25,352 |
| Dec 2, 2025 | 16.20 | 16.20 | 16.14 | 16.19 | 15.63 | 0.43% | 12,632 |
| Dec 1, 2025 | 16.17 | 16.21 | 16.10 | 16.12 | 15.56 | -0.86% | 33,685 |
| Nov 28, 2025 | 16.20 | 16.27 | 16.17 | 16.26 | 15.70 | 0.43% | 9,579 |
| Nov 26, 2025 | 16.04 | 16.28 | 16.04 | 16.19 | 15.63 | 0.73% | 10,020 |
| Nov 25, 2025 | 15.72 | 16.09 | 15.72 | 16.07 | 15.52 | 2.18% | 44,111 |
| Nov 24, 2025 | 15.60 | 15.77 | 15.60 | 15.73 | 15.18 | -0.06% | 16,900 |
| Nov 21, 2025 | 15.55 | 15.81 | 15.55 | 15.74 | 15.03 | 1.29% | 15,806 |
| Nov 20, 2025 | 15.65 | 15.73 | 15.54 | 15.54 | 14.84 | -0.19% | 8,194 |
| Nov 19, 2025 | 15.62 | 15.70 | 15.56 | 15.57 | 14.87 | -0.54% | 21,761 |
| Nov 18, 2025 | 15.71 | 15.71 | 15.60 | 15.66 | 14.95 | -0.41% | 17,451 |
| Nov 17, 2025 | 15.93 | 15.95 | 15.72 | 15.72 | 15.02 | -1.57% | 29,296 |
| Nov 14, 2025 | 15.96 | 15.97 | 15.88 | 15.97 | 15.25 | -0.25% | 32,000 |
| Nov 13, 2025 | 16.11 | 16.11 | 15.94 | 16.01 | 15.29 | -0.25% | 35,435 |
| Nov 12, 2025 | 16.11 | 16.14 | 16.04 | 16.05 | 15.33 | -0.55% | 29,875 |
| Nov 11, 2025 | 15.96 | 16.16 | 15.96 | 16.14 | 15.42 | 1.12% | 20,312 |
| Nov 10, 2025 | 16.07 | 16.12 | 15.96 | 15.96 | 15.25 | -0.59% | 35,082 |
| Nov 7, 2025 | 15.97 | 16.07 | 15.92 | 16.05 | 15.34 | 0.27% | 26,930 |
| Nov 6, 2025 | 16.12 | 16.22 | 16.01 | 16.01 | 15.29 | -0.87% | 23,491 |
| Nov 5, 2025 | 16.06 | 16.15 | 16.04 | 16.15 | 15.43 | 0.56% | 18,437 |
| Nov 4, 2025 | 15.99 | 16.10 | 15.99 | 16.06 | 15.34 | 0.09% | 46,593 |
| Nov 3, 2025 | 16.08 | 16.08 | 15.96 | 16.05 | 15.33 | -0.58% | 15,283 |
| Oct 31, 2025 | 16.07 | 16.14 | 15.97 | 16.14 | 15.42 | 0.75% | 55,384 |
| Oct 30, 2025 | 16.22 | 16.22 | 16.01 | 16.02 | 15.30 | -1.42% | 23,279 |
| Oct 29, 2025 | 16.36 | 16.40 | 16.20 | 16.25 | 15.52 | -0.67% | 25,242 |
| Oct 28, 2025 | 16.38 | 16.45 | 16.29 | 16.36 | 15.63 | -1.09% | 29,156 |
| Oct 27, 2025 | 16.57 | 16.61 | 16.49 | 16.54 | 15.64 | -0.24% | 27,140 |
| Oct 24, 2025 | 16.58 | 16.62 | 16.50 | 16.58 | 15.68 | 0.73% | 32,190 |
| Oct 23, 2025 | 16.48 | 16.50 | 16.40 | 16.46 | 15.57 | 0.06% | 19,911 |
| Oct 22, 2025 | 16.43 | 16.47 | 16.37 | 16.45 | 15.56 | 0.30% | 17,915 |
| Oct 21, 2025 | 16.33 | 16.44 | 16.29 | 16.40 | 15.51 | 0.54% | 24,972 |
| Oct 20, 2025 | 16.35 | 16.35 | 16.22 | 16.31 | 15.43 | -0.23% | 35,959 |
| Oct 17, 2025 | 16.24 | 16.35 | 16.18 | 16.35 | 15.46 | 0.25% | 27,771 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.23 | 16.31 | 15.42 | -1.75% | 32,798 |
| Oct 15, 2025 | 16.74 | 16.75 | 16.54 | 16.60 | 15.70 | -0.06% | 13,882 |
| Oct 14, 2025 | 16.43 | 16.61 | 16.40 | 16.61 | 15.71 | 0.94% | 11,775 |