Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.12
-0.05 (-0.19%)
Sep 17, 2025, 4:00 PM EDT - Market closed
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 22.83 | 22.91 | 22.82 | 22.86 | 22.86 | - | 27,363 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.83 | 22.86 | 22.86 | 0.13% | 3,858 |
| Aug 1, 2025 | 22.82 | 22.83 | 22.78 | 22.83 | 22.83 | 0.39% | 19,325 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -0.18% | 1,589 |
| Jul 30, 2025 | 22.88 | 22.89 | 22.77 | 22.78 | 22.78 | -0.56% | 16,336 |
| Jul 29, 2025 | 22.83 | 22.93 | 22.83 | 22.91 | 22.91 | 0.48% | 9,665 |
| Jul 28, 2025 | 22.83 | 22.83 | 22.79 | 22.80 | 22.80 | -0.20% | 19,833 |
| Jul 25, 2025 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | -0.07% | 1,152 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.85 | 22.86 | 22.86 | -0.06% | 44,290 |
| Jul 23, 2025 | 22.91 | 22.91 | 22.86 | 22.87 | 22.87 | -0.18% | 4,374 |
| Jul 22, 2025 | 22.89 | 22.92 | 22.88 | 22.92 | 22.92 | 0.34% | 4,999 |
| Jul 21, 2025 | 22.77 | 22.87 | 22.77 | 22.84 | 22.84 | 0.13% | 15,027 |
| Jul 18, 2025 | 22.88 | 22.88 | 22.81 | 22.81 | 22.81 | 0.25% | 3,354 |
| Jul 17, 2025 | 22.78 | 22.78 | 22.75 | 22.75 | 22.75 | 0.01% | 3,847 |
| Jul 16, 2025 | 22.73 | 22.82 | 22.71 | 22.75 | 22.75 | 0.22% | 22,551 |
| Jul 15, 2025 | 22.73 | 22.73 | 22.68 | 22.70 | 22.70 | -0.26% | 3,837 |
| Jul 14, 2025 | 22.82 | 22.82 | 22.73 | 22.76 | 22.76 | 0.07% | 14,357 |
| Jul 11, 2025 | 22.76 | 22.77 | 22.75 | 22.75 | 22.75 | -0.18% | 7,621 |
| Jul 10, 2025 | 22.77 | 22.89 | 22.76 | 22.79 | 22.79 | 0.20% | 30,338 |
| Jul 9, 2025 | 22.70 | 22.75 | 22.70 | 22.74 | 22.74 | 0.13% | 10,926 |