Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.30
+0.06 (0.26%)
Oct 16, 2025, 11:03 AM EDT - Market open
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 23.27 | 23.28 | 23.23 | 23.24 | 23.24 | 0.28% | 23,634 |
| Oct 14, 2025 | 23.13 | 23.18 | 23.13 | 23.18 | 23.18 | 0.06% | 1,845 |
| Oct 13, 2025 | 23.13 | 23.18 | 23.13 | 23.16 | 23.16 | 0.41% | 2,516 |
| Oct 10, 2025 | 23.14 | 23.15 | 23.05 | 23.07 | 23.07 | -0.36% | 18,082 |
| Oct 9, 2025 | 23.17 | 23.23 | 23.14 | 23.15 | 23.15 | -0.28% | 31,582 |
| Oct 8, 2025 | 23.21 | 23.24 | 23.21 | 23.22 | 23.22 | -0.04% | 13,210 |
| Oct 7, 2025 | 23.22 | 23.23 | 23.20 | 23.23 | 23.23 | 0.09% | 4,465 |
| Oct 6, 2025 | 23.20 | 23.21 | 23.19 | 23.21 | 23.21 | 0.06% | 4,860 |
| Oct 3, 2025 | 23.21 | 23.24 | 23.19 | 23.19 | 23.19 | 0.17% | 610 |
| Oct 2, 2025 | 23.16 | 23.17 | 23.11 | 23.15 | 23.15 | -0.20% | 15,808 |
| Oct 1, 2025 | 23.18 | 23.21 | 23.18 | 23.20 | 23.20 | 0.16% | 3,721 |
| Sep 30, 2025 | 23.17 | 23.17 | 23.15 | 23.16 | 23.16 | 0.07% | 4,235 |
| Sep 29, 2025 | 23.15 | 23.16 | 23.15 | 23.15 | 23.15 | 0.06% | 1,830 |
| Sep 26, 2025 | 23.13 | 23.15 | 23.11 | 23.13 | 23.13 | 0.15% | 7,918 |
| Sep 25, 2025 | 23.08 | 23.11 | 23.07 | 23.10 | 23.10 | -0.06% | 7,113 |
| Sep 24, 2025 | 23.12 | 23.16 | 23.11 | 23.11 | 23.11 | -0.09% | 9,931 |
| Sep 23, 2025 | 23.14 | 23.15 | 23.12 | 23.13 | 23.13 | 0.11% | 1,751 |
| Sep 22, 2025 | 23.09 | 23.12 | 23.09 | 23.11 | 23.11 | 0.06% | 10,009 |
| Sep 19, 2025 | 23.21 | 23.26 | 23.07 | 23.09 | 23.09 | -0.06% | 42,524 |
| Sep 18, 2025 | 23.09 | 23.11 | 23.09 | 23.11 | 23.11 | -0.04% | 6,894 |
| Sep 17, 2025 | 23.17 | 23.18 | 23.12 | 23.12 | 23.12 | -0.19% | 9,546 |
| Sep 16, 2025 | 23.17 | 23.18 | 23.16 | 23.16 | 23.16 | 0.06% | 3,797 |
| Sep 15, 2025 | 23.14 | 23.16 | 23.14 | 23.15 | 23.15 | 0.13% | 19,701 |
| Sep 12, 2025 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | -0.02% | 9,490 |
| Sep 11, 2025 | 23.09 | 23.13 | 23.09 | 23.12 | 23.12 | 0.22% | 7,099 |
| Sep 10, 2025 | 23.08 | 23.09 | 23.06 | 23.07 | 23.07 | 0.04% | 4,648 |
| Sep 9, 2025 | 23.08 | 23.08 | 23.05 | 23.06 | 23.06 | -0.13% | 3,434 |
| Sep 8, 2025 | 23.06 | 23.10 | 23.06 | 23.09 | 23.09 | 0.17% | 10,507 |
| Sep 5, 2025 | 23.08 | 23.08 | 23.04 | 23.05 | 23.05 | 0.16% | 5,601 |
| Sep 4, 2025 | 23.02 | 23.02 | 22.98 | 23.02 | 23.02 | 0.11% | 35,296 |
| Sep 3, 2025 | 22.99 | 23.01 | 22.98 | 22.99 | 22.99 | - | 3,337 |
| Sep 2, 2025 | 22.97 | 22.99 | 22.95 | 22.99 | 22.99 | 0.09% | 5,971 |
| Aug 29, 2025 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | 0.13% | 762 |
| Aug 28, 2025 | 22.91 | 22.94 | 22.90 | 22.94 | 22.94 | 0.15% | 25,965 |
| Aug 27, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.91 | 0.02% | 16,031 |
| Aug 26, 2025 | 22.91 | 22.91 | 22.89 | 22.90 | 22.90 | - | 2,180 |
| Aug 25, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 22.90 | -0.05% | 737 |
| Aug 22, 2025 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 0.16% | 13,319 |
| Aug 21, 2025 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | - | 1,831 |
| Aug 20, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 22.88 | 0.11% | 2,865 |
| Aug 19, 2025 | 22.86 | 22.86 | 22.84 | 22.85 | 22.85 | -0.02% | 1,382 |
| Aug 18, 2025 | 22.85 | 22.87 | 22.85 | 22.86 | 22.86 | -0.07% | 558 |
| Aug 15, 2025 | 22.86 | 22.88 | 22.86 | 22.87 | 22.87 | 0.05% | 9,227 |
| Aug 14, 2025 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | -0.05% | 2,551 |
| Aug 13, 2025 | 22.89 | 22.89 | 22.86 | 22.87 | 22.87 | 0.09% | 9,163 |
| Aug 12, 2025 | 22.86 | 22.87 | 22.83 | 22.85 | 22.85 | -0.03% | 18,738 |
| Aug 11, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.86 | 0.04% | 2,104 |
| Aug 8, 2025 | 22.87 | 22.88 | 22.83 | 22.85 | 22.85 | -0.09% | 14,966 |
| Aug 7, 2025 | 22.89 | 22.89 | 22.85 | 22.87 | 22.87 | 0.04% | 6,551 |
| Aug 6, 2025 | 22.86 | 22.88 | 22.84 | 22.86 | 22.86 | - | 28,876 |