Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.81
+0.04 (0.20%)
Dec 24, 2025, 4:00 PM EST - Market closed
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.81 | 22.81 | 22.77 | 22.77 | - | 0.02% | 29,814 |
| Dec 23, 2025 | 22.76 | 22.77 | 22.69 | 22.77 | 22.77 | -2.80% | 32,192 |
| Dec 22, 2025 | 23.40 | 23.44 | 23.39 | 23.42 | 22.70 | 0.26% | 10,241 |
| Dec 19, 2025 | 23.37 | 23.39 | 23.33 | 23.36 | 22.64 | 0.08% | 12,645 |
| Dec 18, 2025 | 23.39 | 23.42 | 23.33 | 23.34 | 22.63 | -0.18% | 8,314 |
| Dec 17, 2025 | 23.37 | 23.39 | 23.36 | 23.39 | 22.67 | 0.32% | 19,338 |
| Dec 16, 2025 | 23.36 | 23.37 | 23.29 | 23.31 | 22.59 | -0.20% | 13,047 |
| Dec 15, 2025 | 23.35 | 23.37 | 23.32 | 23.36 | 22.64 | 0.01% | 11,962 |
| Dec 12, 2025 | 23.44 | 23.45 | 23.35 | 23.36 | 22.64 | -0.38% | 10,034 |
| Dec 11, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 22.73 | 0.09% | 22,686 |
| Dec 10, 2025 | 23.25 | 23.44 | 23.25 | 23.43 | 22.71 | 0.26% | 31,718 |
| Dec 9, 2025 | 23.40 | 23.40 | 23.34 | 23.36 | 22.65 | -0.15% | 4,266 |
| Dec 8, 2025 | 23.49 | 23.49 | 23.40 | 23.40 | 22.68 | -0.51% | 18,915 |
| Dec 5, 2025 | 23.53 | 23.56 | 23.52 | 23.52 | 22.80 | 0.11% | 13,354 |
| Dec 4, 2025 | 23.46 | 23.50 | 23.46 | 23.50 | 22.77 | 0.09% | 4,738 |
| Dec 3, 2025 | 23.57 | 23.57 | 23.47 | 23.48 | 22.75 | 0.17% | 11,730 |
| Dec 2, 2025 | 23.44 | 23.44 | 23.42 | 23.44 | 22.72 | -0.13% | 4,258 |
| Dec 1, 2025 | 23.55 | 23.55 | 23.46 | 23.47 | 22.75 | -0.23% | 2,228 |
| Nov 28, 2025 | 23.41 | 23.56 | 23.41 | 23.52 | 22.80 | 0.28% | 1,497 |
| Nov 26, 2025 | 23.43 | 23.47 | 23.43 | 23.46 | 22.74 | 0.19% | 4,922 |
| Nov 25, 2025 | 23.39 | 23.42 | 23.38 | 23.41 | 22.69 | - | 11,820 |
| Nov 24, 2025 | 23.37 | 23.42 | 23.37 | 23.41 | 22.69 | 0.17% | 24,912 |
| Nov 21, 2025 | 23.29 | 23.38 | 23.29 | 23.37 | 22.65 | 0.09% | 8,554 |
| Nov 20, 2025 | 23.37 | 23.41 | 23.24 | 23.35 | 22.63 | -0.19% | 151,763 |
| Nov 19, 2025 | 23.41 | 23.41 | 23.39 | 23.40 | 22.68 | -0.03% | 31,121 |
| Nov 18, 2025 | 23.40 | 23.41 | 23.38 | 23.40 | 22.68 | 0.11% | 3,250 |
| Nov 17, 2025 | 23.38 | 23.39 | 23.37 | 23.38 | 22.66 | 0.04% | 5,218 |
| Nov 14, 2025 | 23.40 | 23.40 | 23.36 | 23.37 | 22.65 | -0.11% | 1,558 |
| Nov 13, 2025 | 23.43 | 23.43 | 23.39 | 23.39 | 22.67 | -0.17% | 14,511 |
| Nov 12, 2025 | 23.42 | 23.45 | 23.42 | 23.43 | 22.71 | - | 24,503 |
| Nov 11, 2025 | 23.41 | 23.43 | 23.40 | 23.43 | 22.71 | 0.26% | 6,236 |
| Nov 10, 2025 | 23.37 | 23.38 | 23.35 | 23.37 | 22.65 | 0.11% | 3,459 |
| Nov 7, 2025 | 23.35 | 23.36 | 23.34 | 23.35 | 22.63 | 0.04% | 14,593 |
| Nov 6, 2025 | 23.32 | 23.35 | 23.32 | 23.34 | 22.62 | 0.19% | 31,215 |
| Nov 5, 2025 | 23.32 | 23.35 | 23.29 | 23.29 | 22.57 | -0.13% | 13,829 |
| Nov 4, 2025 | 23.23 | 23.34 | 23.23 | 23.32 | 22.60 | -0.09% | 4,282 |
| Nov 3, 2025 | 23.19 | 23.34 | 23.19 | 23.34 | 22.62 | 0.19% | 8,133 |
| Oct 31, 2025 | 23.26 | 23.30 | 23.26 | 23.30 | 22.58 | 0.19% | 5,778 |
| Oct 30, 2025 | 23.20 | 23.26 | 23.20 | 23.25 | 22.54 | 0.21% | 6,464 |
| Oct 29, 2025 | 23.30 | 23.30 | 23.19 | 23.20 | 22.49 | -0.38% | 8,353 |
| Oct 28, 2025 | 23.31 | 23.32 | 23.29 | 23.29 | 22.57 | -0.36% | 10,487 |
| Oct 27, 2025 | 23.37 | 23.38 | 23.35 | 23.38 | 22.66 | -0.11% | 2,397 |
| Oct 24, 2025 | 23.41 | 23.42 | 23.40 | 23.40 | 22.68 | -0.04% | 10,797 |
| Oct 23, 2025 | 23.42 | 23.42 | 23.41 | 23.41 | 22.69 | 0.17% | 5,165 |
| Oct 22, 2025 | 23.33 | 23.37 | 23.32 | 23.37 | 22.65 | 0.26% | 4,819 |
| Oct 21, 2025 | 23.33 | 23.33 | 23.31 | 23.31 | 22.59 | -0.45% | 1,856 |
| Oct 20, 2025 | 23.34 | 23.42 | 23.34 | 23.42 | 22.70 | 0.61% | 20,166 |
| Oct 17, 2025 | 23.25 | 23.28 | 23.24 | 23.27 | 22.56 | -0.03% | 7,269 |
| Oct 16, 2025 | 23.26 | 23.30 | 23.26 | 23.28 | 22.57 | 0.17% | 16,002 |
| Oct 15, 2025 | 23.27 | 23.28 | 23.23 | 23.24 | 22.53 | 0.28% | 23,634 |