Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.16
+0.05 (0.19%)
Sep 15, 2025, 10:22 AM EDT - Market open

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202523.1423.1423.1423.14-0.12%359
Sep 12, 202523.1323.1323.1223.1223.12-0.02%9,490
Sep 11, 202523.0923.1323.0923.1223.120.22%7,099
Sep 10, 202523.0823.0923.0623.0723.070.04%4,648
Sep 9, 202523.0823.0823.0523.0623.06-0.13%3,434
Sep 8, 202523.0623.1023.0623.0923.090.17%10,507
Sep 5, 202523.0823.0823.0423.0523.050.16%5,601
Sep 4, 202523.0223.0222.9823.0223.020.11%35,296
Sep 3, 202522.9923.0122.9822.9922.99-3,337
Sep 2, 202522.9722.9922.9522.9922.990.09%5,971
Aug 29, 202522.9622.9722.9622.9722.970.13%762
Aug 28, 202522.9122.9422.9022.9422.940.15%25,965
Aug 27, 202522.9122.9122.9022.9122.910.02%16,031
Aug 26, 202522.9122.9122.8922.9022.90-2,180
Aug 25, 202522.8922.9122.8922.9022.90-0.05%737
Aug 22, 202522.9322.9322.9022.9122.910.16%13,319
Aug 21, 202522.8922.8922.8822.8822.88-1,831
Aug 20, 202522.8722.8922.8722.8822.880.11%2,865
Aug 19, 202522.8622.8622.8422.8522.85-0.02%1,382
Aug 18, 202522.8522.8722.8522.8622.86-0.07%558
Aug 15, 202522.8622.8822.8622.8722.870.05%9,227
Aug 14, 202522.8422.8622.8422.8622.86-0.05%2,551
Aug 13, 202522.8922.8922.8622.8722.870.09%9,163
Aug 12, 202522.8622.8722.8322.8522.85-0.03%18,738
Aug 11, 202522.8622.8722.8522.8622.860.04%2,104
Aug 8, 202522.8722.8822.8322.8522.85-0.09%14,966
Aug 7, 202522.8922.8922.8522.8722.870.04%6,551
Aug 6, 202522.8622.8822.8422.8622.86-28,876
Aug 5, 202522.8322.9122.8222.8622.86-27,363
Aug 4, 202522.8922.8922.8322.8622.860.13%3,858
Aug 1, 202522.8222.8322.7822.8322.830.39%19,325
Jul 31, 202522.8022.8022.7422.7422.74-0.18%1,589
Jul 30, 202522.8822.8922.7722.7822.78-0.56%16,336
Jul 29, 202522.8322.9322.8322.9122.910.48%9,665
Jul 28, 202522.8322.8322.7922.8022.80-0.20%19,833
Jul 25, 202522.8322.8522.8322.8522.85-0.07%1,152
Jul 24, 202522.8722.9222.8522.8622.86-0.06%44,290
Jul 23, 202522.9122.9122.8622.8722.87-0.18%4,374
Jul 22, 202522.8922.9222.8822.9222.920.34%4,999
Jul 21, 202522.7722.8722.7722.8422.840.13%15,027
Jul 18, 202522.8822.8822.8122.8122.810.25%3,354
Jul 17, 202522.7822.7822.7522.7522.750.01%3,847
Jul 16, 202522.7322.8222.7122.7522.750.22%22,551
Jul 15, 202522.7322.7322.6822.7022.70-0.26%3,837
Jul 14, 202522.8222.8222.7322.7622.760.07%14,357
Jul 11, 202522.7622.7722.7522.7522.75-0.18%7,621
Jul 10, 202522.7722.8922.7622.7922.790.20%30,338
Jul 9, 202522.7022.7522.7022.7422.740.13%10,926
Jul 8, 202522.7022.7222.7022.7122.71-0.04%12,124
Jul 7, 202522.7422.7422.7122.7222.72-0.31%18,031