HYIN Historical Prices
BATS: HYINWisdomTreeNontraditional BondETFUSD
12.43-0.0642 (-0.51%)
At close: Oct 9, 3:45 PM ET · Delayed 15 min
HYIN price history
The price history for WisdomTree Private Credit and Alternative Income (HYIN) on this page begins on May 3, 2021, when the stock closed at $24.99; it most recently closed at $12.43 on October 5, 2026. The highest price in this record is $28.70, reached on June 7, 2021; the latest close is 56.7% below that peak. Across the 4 complete calendar years in the table, HYIN finished higher in 1 and lower in 3. Its best year was 2023 (+7.9%) and its worst was 2022 (-28.8%).
Over roughly 5 years the share price changed -50.2%, a -12.1% compound annual price return (excluding dividends). In the last 12 months alone, HYIN has lost 24.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
HYIN returns
1 week
-1.60%
1 month
-10.95%
3 months
-12.99%
6 months
-15.12%
Year to date
-21.75%
1 year
-24.27%
3 years
-29.71%
5 years
-51.60%
HYIN price return, excluding dividends.
HYIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.43 | -22.53% |
| 2025 | 16.05 | -11.96% |
| 2024 | 18.23 | -3.43% |
| 2023 | 18.88 | +7.86% |
| 2022 | 17.50 | -28.81% |
| 2021* | 24.58 | -1.61% |
HYIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.48 | 12.46 | 12.41 | 12.43 | -0.51% | |
| 12.42 | 12.52 | 12.32 | 12.50 | -0.18% | |
| 12.60 | 12.60 | 12.48 | 12.52 | -0.10% | |
| 12.59 | 12.64 | 12.53 | 12.53 | -0.82% | |
| 12.80 | 12.82 | 12.64 | 12.64 | -0.89% | |
| 12.83 | 12.83 | 12.60 | 12.75 | -0.08% | |
| 12.93 | 12.96 | 12.76 | 12.76 | -1.24% | |
| 12.96 | 12.98 | 12.86 | 12.92 | +0.47% | |
| 12.88 | 12.91 | 12.76 | 12.86 | -0.93% | |
| 12.95 | 12.98 | 12.87 | 12.98 | -0.76% | |
| 13.21 | 13.21 | 13.06 | 13.08 | -1.39% | |
| 13.50 | 13.50 | 13.25 | 13.27 | -1.81% | |
| 13.60 | 13.60 | 13.50 | 13.51 | -0.11% | |
| 13.44 | 13.55 | 13.44 | 13.53 | +0.62% | |
| 13.62 | 13.62 | 13.44 | 13.44 | -1.42% | |
| 13.67 | 13.72 | 13.64 | 13.64 | +0.67% | |
| 13.65 | 13.65 | 13.45 | 13.54 | -0.12% | |
| 13.68 | 13.68 | 13.56 | 13.56 | -0.80% | |
| 13.72 | 13.73 | 13.63 | 13.67 | -0.49% | |
| 13.75 | 13.76 | 13.72 | 13.74 | -0.12% | |
| 13.83 | 13.83 | 13.74 | 13.76 | -1.50% | |
| 14.09 | 14.09 | 13.96 | 13.96 | -0.68% | |
| 14.18 | 14.29 | 14.06 | 14.06 | -1.20% | |
| 14.25 | 14.25 | 14.22 | 14.23 | +0.39% | |
| 14.21 | 14.21 | 14.08 | 14.18 | +0.24% | |
| 14.13 | 14.17 | 14.11 | 14.14 | +0.50% | |
| 14.21 | 14.21 | 14.05 | 14.07 | -0.91% | |
| 14.15 | 14.28 | 14.15 | 14.20 | +0.11% | |
| 14.25 | 14.27 | 14.17 | 14.19 | -0.07% | |
| 14.12 | 14.27 | 14.12 | 14.20 | +0.14% | |
| 14.24 | 14.24 | 14.18 | 14.18 | -1.38% | |
| 14.38 | 14.38 | 14.33 | 14.37 | -0.26% | |
| 14.35 | 14.41 | 14.33 | 14.41 | +0.56% | |
| 14.30 | 14.34 | 14.30 | 14.33 | +0.20% | |
| 14.37 | 14.37 | 14.28 | 14.30 | -0.65% | |
| 14.44 | 14.46 | 14.38 | 14.40 | +0.82% | |
| 14.30 | 14.31 | 14.26 | 14.28 | -0.36% | |
| 14.47 | 14.47 | 14.31 | 14.33 | -0.97% | |
| 14.54 | 14.59 | 14.46 | 14.47 | -0.62% | |
| 14.52 | 14.59 | 14.50 | 14.56 | +0.97% | |
| 14.43 | 14.49 | 14.41 | 14.42 | -0.21% | |
| 14.35 | 14.48 | 14.33 | 14.45 | +0.87% | |
| 14.41 | 14.42 | 14.24 | 14.33 | -0.65% | |
| 14.28 | 14.48 | 14.28 | 14.42 | +1.76% | |
| 14.10 | 14.19 | 14.08 | 14.17 | +1.10% | |
| 14.21 | 14.21 | 13.98 | 14.02 | -1.09% | |
| 14.20 | 14.20 | 14.07 | 14.17 | +0.60% | |
| 14.00 | 14.10 | 14.00 | 14.09 | +1.33% | |
| 13.93 | 13.93 | 13.77 | 13.90 | -0.11% | |
| 14.05 | 14.05 | 13.80 | 13.92 | -0.33% | |
| 14.13 | 14.13 | 13.96 | 13.96 | -0.80% | |
| 14.00 | 14.08 | 13.99 | 14.08 | +0.11% | |
| 14.09 | 14.09 | 14.03 | 14.06 | +0.36% | |
| 14.03 | 14.03 | 13.99 | 14.01 | +0.65% | |
| 13.93 | 13.93 | 13.87 | 13.92 | -1.31% | |
| 14.22 | 14.22 | 14.10 | 14.11 | -0.84% | |
| 14.28 | 14.28 | 14.22 | 14.23 | +0.23% | |
| 14.36 | 14.36 | 14.15 | 14.19 | -1.27% | |
| 14.55 | 14.55 | 14.34 | 14.38 | -1.13% | |
| 14.43 | 14.55 | 14.42 | 14.54 | +1.22% | |
| 14.36 | 14.47 | 14.35 | 14.37 | +0.40% | |
| 14.24 | 14.36 | 14.24 | 14.31 | +0.97% | |
| 14.30 | 14.30 | 14.13 | 14.17 | -0.84% | |
| 14.15 | 14.30 | 14.15 | 14.29 | +1.03% | |
| 14.13 | 14.18 | 14.11 | 14.15 | +0.35% | |
| 14.18 | 14.18 | 14.08 | 14.10 | -0.54% | |
| 14.24 | 14.30 | 14.16 | 14.17 | -0.51% | |
| 14.36 | 14.36 | 14.22 | 14.24 | +0.01% | |
| 14.33 | 14.33 | 14.21 | 14.24 | -0.47% | |
| 14.22 | 14.37 | 14.22 | 14.31 | +0.07% | |
| 14.25 | 14.34 | 14.25 | 14.30 | +0.53% | |
| 14.15 | 14.23 | 14.10 | 14.23 | +0.67% | |
| 13.96 | 14.13 | 13.95 | 14.13 | +1.25% | |
| 14.06 | 14.06 | 13.93 | 13.96 | -0.81% | |
| 14.10 | 14.17 | 14.05 | 14.07 | +0.03% | |
| 13.98 | 14.09 | 13.98 | 14.07 | +0.76% | |
| 14.06 | 14.17 | 13.96 | 13.96 | -0.92% | |
| 14.15 | 14.15 | 14.06 | 14.09 | +0.21% | |
| 14.27 | 14.31 | 14.00 | 14.06 | -1.47% | |
| 14.21 | 14.33 | 14.21 | 14.27 | +0.28% | |
| 14.31 | 14.39 | 14.22 | 14.23 | -0.21% | |
| 14.27 | 14.29 | 14.24 | 14.26 | +0.42% | |
| 14.27 | 14.27 | 14.14 | 14.20 | -0.06% | |
| 14.30 | 14.31 | 14.21 | 14.21 | -0.22% | |
| 14.18 | 14.30 | 14.18 | 14.24 | +1.03% | |
| 14.24 | 14.24 | 14.07 | 14.10 | -0.74% | |
| 14.34 | 14.34 | 14.17 | 14.20 | -0.77% | |
| 14.26 | 14.34 | 14.24 | 14.31 | +1.27% | |
| 14.24 | 14.24 | 14.09 | 14.13 | -1.40% | |
| 14.33 | 14.39 | 14.32 | 14.33 | +0.10% | |
| 14.36 | 14.37 | 14.27 | 14.32 | -0.38% | |
| 14.33 | 14.42 | 14.32 | 14.37 | +0.33% | |
| 14.33 | 14.37 | 14.26 | 14.32 | -0.05% | |
| 14.18 | 14.39 | 14.18 | 14.33 | +0.49% | |
| 14.16 | 14.29 | 14.16 | 14.26 | -0.21% | |
| 14.40 | 14.40 | 14.29 | 14.29 | -0.69% | |
| 14.37 | 14.43 | 14.31 | 14.39 | +0.20% | |
| 14.25 | 14.41 | 14.23 | 14.36 | +1.06% | |
| 14.35 | 14.35 | 14.21 | 14.21 | -1.12% | |
| 14.41 | 14.45 | 14.35 | 14.37 | -0.34% | |
| 14.40 | 14.45 | 14.36 | 14.42 | -0.79% | |
| 14.54 | 14.63 | 14.54 | 14.54 | +0.30% | |
| 14.49 | 14.56 | 14.45 | 14.49 | -0.19% | |
| 14.55 | 14.58 | 14.52 | 14.52 | -0.55% | |
| 14.83 | 14.83 | 14.60 | 14.60 | -1.48% | |
| 14.89 | 14.89 | 14.76 | 14.82 | -0.56% | |
| 15.03 | 15.03 | 14.86 | 14.90 | -0.77% | |
| 15.03 | 15.03 | 14.95 | 15.02 | +0.27% | |
| 15.03 | 15.03 | 14.90 | 14.98 | 0.00% | |
| 15.10 | 15.13 | 14.96 | 14.98 | -0.99% | |
| 15.06 | 15.15 | 15.05 | 15.13 | +0.73% | |
| 14.92 | 15.07 | 14.90 | 15.02 | +1.73% | |
| 14.95 | 14.95 | 14.74 | 14.77 | -1.28% | |
| 14.90 | 14.97 | 14.90 | 14.96 | +0.19% | |
| 14.89 | 14.97 | 14.89 | 14.93 | -0.80% | |
| 15.05 | 15.07 | 15.03 | 15.05 | +0.62% | |
| 15.17 | 15.17 | 14.91 | 14.96 | -1.01% | |
| 15.15 | 15.22 | 15.07 | 15.11 | +0.33% | |
| 15.31 | 15.31 | 15.04 | 15.06 | -0.89% | |
| 15.10 | 15.20 | 15.07 | 15.20 | -0.23% | |
| 15.11 | 15.24 | 15.11 | 15.23 | +1.74% | |
| 15.19 | 15.19 | 14.94 | 14.97 | -1.09% | |
| 14.96 | 15.14 | 14.95 | 15.14 | +1.31% | |
| 14.75 | 14.94 | 14.75 | 14.94 | +1.29% | |
| 14.53 | 14.75 | 14.53 | 14.75 | +0.68% | |
| 14.67 | 14.67 | 14.60 | 14.65 | +0.24% | |
| 14.53 | 14.65 | 14.52 | 14.62 | +0.45% | |
| 14.61 | 14.69 | 14.52 | 14.55 | +1.04% | |
| 14.46 | 14.46 | 14.34 | 14.40 | -0.69% | |
| 14.39 | 14.54 | 14.39 | 14.50 | +0.62% | |
| 14.14 | 14.41 | 14.14 | 14.41 | +0.56% | |
| 14.47 | 14.47 | 14.31 | 14.33 | -0.62% | |
| 14.20 | 14.44 | 14.15 | 14.42 | +2.93% | |
| 13.91 | 14.10 | 13.91 | 14.01 | +1.08% | |
| 14.01 | 14.03 | 13.81 | 13.86 | -1.49% | |
| 14.13 | 14.29 | 14.07 | 14.07 | -2.29% | |
| 14.38 | 14.42 | 14.33 | 14.40 | +1.48% | |
| 14.20 | 14.28 | 14.14 | 14.19 | -0.70% | |
| 14.19 | 14.40 | 14.17 | 14.29 | +1.50% | |
| 14.35 | 14.37 | 14.05 | 14.08 | -2.57% | |
| 14.36 | 14.52 | 14.36 | 14.45 | +0.07% | |
| 14.48 | 14.57 | 14.44 | 14.44 | -0.89% | |
| 14.42 | 14.60 | 14.42 | 14.57 | +1.60% | |
| 14.35 | 14.42 | 14.33 | 14.34 | +0.77% | |
| 14.36 | 14.37 | 14.22 | 14.23 | -0.97% | |
| 14.49 | 14.50 | 14.32 | 14.37 | -1.24% | |
| 14.62 | 14.63 | 14.49 | 14.55 | -0.34% | |
| 14.53 | 14.69 | 14.48 | 14.60 | +0.48% | |
| 14.49 | 14.54 | 14.20 | 14.53 | -0.41% | |
| 14.64 | 14.66 | 14.55 | 14.59 | -1.49% | |
| 14.84 | 14.99 | 14.77 | 14.81 | -0.44% | |
| 14.79 | 14.95 | 14.79 | 14.88 | +0.61% | |
| 14.73 | 14.87 | 14.60 | 14.79 | -0.50% | |
| 14.58 | 14.89 | 14.38 | 14.86 | +1.30% | |
| 14.83 | 14.83 | 14.67 | 14.67 | -1.41% | |
| 14.88 | 14.93 | 14.77 | 14.88 | -0.20% | |
| 14.80 | 14.92 | 14.75 | 14.91 | +0.61% | |
| 14.85 | 14.86 | 14.69 | 14.82 | -0.87% | |
| 15.19 | 15.19 | 14.92 | 14.95 | -1.32% | |
| 15.16 | 15.16 | 15.07 | 15.15 | -0.13% | |
| 15.22 | 15.22 | 15.09 | 15.17 | -0.85% | |
| 15.27 | 15.35 | 15.20 | 15.30 | +0.20% | |
| 15.34 | 15.34 | 15.13 | 15.27 | -0.59% | |
| 15.30 | 15.44 | 15.24 | 15.36 | -0.13% | |
| 15.48 | 15.58 | 15.35 | 15.38 | -0.84% | |
| 15.49 | 15.60 | 15.49 | 15.51 | +0.13% | |
| 15.36 | 15.52 | 15.36 | 15.49 | +0.65% | |
| 15.30 | 15.44 | 15.21 | 15.39 | +0.20% | |
| 15.38 | 15.39 | 15.33 | 15.36 | +0.33% | |
| 15.54 | 15.54 | 15.24 | 15.31 | -1.54% | |
| 15.50 | 15.59 | 15.39 | 15.55 | +0.32% | |
| 15.63 | 15.63 | 15.36 | 15.50 | -0.51% | |
| 15.76 | 15.76 | 15.51 | 15.58 | -1.27% | |
| 16.17 | 16.17 | 15.69 | 15.78 | -2.53% | |
| 16.15 | 16.19 | 16.03 | 16.19 | +0.50% | |
| 16.18 | 16.27 | 16.05 | 16.11 | -0.31% | |
| 16.08 | 16.16 | 16.08 | 16.16 | -0.68% | |
| 16.40 | 16.40 | 16.11 | 16.27 | -0.37% | |
| 16.46 | 16.47 | 16.29 | 16.33 | -0.55% | |
| 16.51 | 16.53 | 16.42 | 16.42 | -0.06% | |
| 16.31 | 16.43 | 16.26 | 16.43 | +1.05% | |
| 16.30 | 16.33 | 16.23 | 16.26 | -1.63% | |
| 16.46 | 16.53 | 16.35 | 16.53 | +0.85% | |
| 16.26 | 16.44 | 16.24 | 16.39 | +0.74% | |
| 16.09 | 16.27 | 16.04 | 16.27 | +1.24% | |
| 16.17 | 16.17 | 16.03 | 16.07 | -0.50% | |
| 16.17 | 16.19 | 16.05 | 16.15 | -0.12% | |
| 16.23 | 16.28 | 16.14 | 16.17 | +0.35% | |
| 15.90 | 16.20 | 15.90 | 16.11 | +1.35% | |
| 16.16 | 16.16 | 15.87 | 15.90 | -1.40% | |
| 16.18 | 16.18 | 16.00 | 16.13 | -0.09% | |
| 16.03 | 16.19 | 16.03 | 16.14 | +0.56% | |
| 15.90 | 16.14 | 15.87 | 16.05 | +1.01% | |
| 15.84 | 15.99 | 15.84 | 15.89 | +0.13% | |
| 15.82 | 15.94 | 15.82 | 15.87 | -0.06% | |
| 15.90 | 15.93 | 15.82 | 15.88 | -0.06% | |
| 15.90 | 15.91 | 15.81 | 15.89 | -1.18% | |
| 16.02 | 16.08 | 16.00 | 16.08 | +0.76% | |
| 16.07 | 16.08 | 15.96 | 15.96 | -0.64% | |
| 16.02 | 16.12 | 16.02 | 16.06 | +0.19% | |
| 16.00 | 16.09 | 16.00 | 16.03 | -0.12% | |
| 16.10 | 16.11 | 16.05 | 16.05 | +0.31% | |
| 16.02 | 16.14 | 16.00 | 16.00 | +0.31% | |
| 16.07 | 16.08 | 15.94 | 15.95 | -0.62% | |
| 16.13 | 16.13 | 16.00 | 16.05 | -0.12% | |
| 16.19 | 16.23 | 16.07 | 16.07 | -0.31% | |
| 16.09 | 16.23 | 16.09 | 16.12 | -0.49% | |
| 15.99 | 16.29 | 15.99 | 16.20 | +0.31% | |
| 16.17 | 16.25 | 16.11 | 16.15 | -0.31% | |
| 16.37 | 16.37 | 16.17 | 16.20 | -0.98% | |
| 16.29 | 16.40 | 16.29 | 16.36 | +0.68% | |
| 16.32 | 16.36 | 16.25 | 16.25 | -0.79% | |
| 16.18 | 16.38 | 16.18 | 16.38 | +1.17% | |
| 16.20 | 16.20 | 16.14 | 16.19 | +0.43% | |
| 16.17 | 16.21 | 16.10 | 16.12 | -0.86% | |
| 16.20 | 16.27 | 16.17 | 16.26 | +0.43% | |
| 16.04 | 16.28 | 16.04 | 16.19 | +0.73% | |
| 15.72 | 16.09 | 15.72 | 16.07 | +2.18% | |
| 15.60 | 15.77 | 15.60 | 15.73 | -0.06% | |
| 15.55 | 15.81 | 15.55 | 15.74 | +1.29% | |
| 15.65 | 15.73 | 15.54 | 15.54 | -0.19% | |
| 15.62 | 15.70 | 15.56 | 15.57 | -0.54% | |
| 15.71 | 15.71 | 15.60 | 15.66 | -0.41% | |
| 15.93 | 15.95 | 15.72 | 15.72 | -1.57% | |
| 15.96 | 15.97 | 15.88 | 15.97 | -0.25% | |
| 16.11 | 16.11 | 15.94 | 16.01 | -0.25% | |
| 16.11 | 16.14 | 16.04 | 16.05 | -0.55% | |
| 15.96 | 16.16 | 15.96 | 16.14 | +1.12% | |
| 16.07 | 16.12 | 15.96 | 15.96 | -0.59% | |
| 15.97 | 16.07 | 15.92 | 16.05 | +0.27% | |
| 16.12 | 16.22 | 16.01 | 16.01 | -0.87% | |
| 16.06 | 16.15 | 16.04 | 16.15 | +0.56% | |
| 15.99 | 16.10 | 15.99 | 16.06 | +0.09% | |
| 16.08 | 16.08 | 15.96 | 16.05 | -0.58% | |
| 16.07 | 16.14 | 15.97 | 16.14 | +0.75% | |
| 16.22 | 16.22 | 16.01 | 16.02 | -1.42% | |
| 16.36 | 16.40 | 16.20 | 16.25 | -0.67% | |
| 16.38 | 16.45 | 16.29 | 16.36 | -1.09% | |
| 16.57 | 16.61 | 16.49 | 16.54 | -0.24% | |
| 16.58 | 16.62 | 16.50 | 16.58 | +0.73% | |
| 16.48 | 16.50 | 16.40 | 16.46 | +0.06% | |
| 16.43 | 16.47 | 16.37 | 16.45 | +0.30% | |
| 16.33 | 16.44 | 16.29 | 16.40 | +0.54% | |
| 16.35 | 16.35 | 16.22 | 16.31 | -0.23% | |
| 16.24 | 16.35 | 16.18 | 16.35 | +0.25% | |
| 16.60 | 16.60 | 16.23 | 16.31 | -1.75% | |
| 16.74 | 16.75 | 16.54 | 16.60 | -0.06% | |
| 16.43 | 16.61 | 16.40 | 16.61 | +0.94% | |
| 16.37 | 16.46 | 16.32 | 16.46 | +1.39% | |
| 16.43 | 16.50 | 16.23 | 16.23 | -1.16% | |
| 16.62 | 16.69 | 16.41 | 16.42 | — |