Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.60
-0.06 (-0.26%)
Feb 21, 2025, 4:00 PM EST - Market closed

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.6222.6322.5822.6022.60-0.26%7,236
Feb 20, 202522.5922.6622.5822.6622.660.28%23,264
Feb 19, 202522.5622.5922.5522.5922.590.14%3,164
Feb 18, 202522.4222.5622.4222.5622.560.25%9,176
Feb 14, 202522.6122.6122.5022.5022.50-0.10%9,302
Feb 13, 202522.4422.5322.4422.5322.530.47%16,644
Feb 12, 202522.4022.4522.3922.4222.42-0.41%33,986
Feb 11, 202522.4522.5322.4522.5122.510.06%9,632
Feb 10, 202522.4722.5222.4722.5022.500.13%4,936
Feb 7, 202522.4922.4922.4422.4722.47-0.11%5,621
Feb 6, 202522.4922.5022.4622.5022.500.02%2,569
Feb 5, 202522.4522.5022.4522.4922.490.42%5,412
Feb 4, 202522.3422.4022.3022.4022.400.16%4,733
Feb 3, 202522.3122.3722.3122.3622.36-0.18%891
Jan 31, 202522.3722.4022.3522.4022.400.36%8,012
Jan 30, 202522.3722.3722.3222.3222.320.13%5,124
Jan 29, 202522.3422.3422.2922.2922.29-0.22%1,200
Jan 28, 202522.3522.3622.3422.3422.34-0.28%527
Jan 27, 202522.3722.4022.3322.4022.400.23%3,439
Jan 24, 202522.3622.3622.3022.3522.350.09%8,502
Jan 23, 202522.3522.3522.2922.3322.330.22%2,541
Jan 22, 202522.2822.3322.2822.2822.28-0.36%4,731
Jan 21, 202522.3422.3622.3322.3622.360.36%15,347
Jan 17, 202522.2222.3322.2222.2822.28-0.09%3,525
Jan 16, 202522.2222.3022.2222.3022.300.02%2,361
Jan 15, 202522.2822.3022.2822.3022.300.28%1,401
Jan 14, 202522.2222.3322.2222.2322.230.12%11,094
Jan 13, 202522.1822.2222.1822.2122.210.11%3,303
Jan 10, 202522.1122.2322.1122.1822.18-0.07%2,543
Jan 8, 202522.2122.2122.1822.2022.200.05%32,875
Jan 7, 202522.1722.2222.1722.1922.19-0.09%19,257
Jan 6, 202522.2322.2522.1922.2122.21-0.16%2,088
Jan 3, 202522.2222.2522.2022.2422.240.04%13,005
Jan 2, 202522.2822.2822.2222.2322.23-0.13%3,415
Dec 31, 202422.2722.3022.2222.2622.260.20%25,337
Dec 30, 202422.1622.2322.1522.2222.22-2.84%4,703
Dec 27, 202422.8822.8822.8422.8722.23-0.22%1,450
Dec 26, 202422.9022.9322.9022.9222.280.05%3,025
Dec 24, 202422.8622.9122.8622.9022.270.13%1,373
Dec 23, 202422.9022.9022.8322.8822.24-0.13%44,217
Dec 20, 202422.9522.9522.9022.9122.270.73%11,608
Dec 19, 202422.8622.8722.7422.7422.11-0.56%44,934
Dec 18, 202423.1623.1722.8722.8722.23-1.37%3,639
Dec 17, 202423.1823.2023.1723.1922.54-0.11%5,781
Dec 16, 202423.2223.2623.2123.2122.56-0.02%898
Dec 13, 202423.2423.2423.2023.2222.57-0.24%7,383
Dec 12, 202423.3023.3223.2723.2722.62-0.13%4,565
Dec 11, 202423.2623.3723.2623.3022.65-0.11%16,962
Dec 10, 202423.3623.3623.3323.3322.68-0.40%308
Dec 9, 202423.3523.4323.3523.4222.77-0.04%2,416
Dec 6, 202423.4523.4523.4123.4322.780.02%6,606
Dec 5, 202423.4023.4423.4023.4322.770.02%23,543
Dec 4, 202423.4223.4223.4123.4222.77-0.02%3,097
Dec 3, 202423.4623.4623.4123.4322.77-0.15%7,530
Dec 2, 202423.5423.5423.4323.4622.81-0.36%19,983
Nov 29, 202423.5723.5723.5523.5522.890.06%362
Nov 27, 202423.4423.5623.4423.5322.870.30%6,464
Nov 26, 202423.4423.4623.4123.4622.81-9,110
Nov 25, 202423.3123.4623.3123.4622.810.95%20,586
Nov 22, 202423.1923.2623.1923.2422.590.15%3,091
Nov 21, 202423.2023.2223.2023.2122.560.17%2,531
Nov 20, 202423.1723.1723.1423.1722.52-0.10%1,187
Nov 19, 202423.1523.1923.1523.1922.54-0.13%1,038
Nov 18, 202423.0923.2223.0823.2222.570.43%13,844
Nov 15, 202423.0323.1223.0323.1222.480.09%804
Nov 14, 202423.1423.1423.1023.1022.46-0.04%8,122
Nov 13, 202423.1323.2123.1123.1122.47-0.09%3,547
Nov 12, 202423.2123.2123.0823.1322.49-0.30%5,036
Nov 11, 202423.2623.2623.2023.2022.55-0.36%21,639
Nov 8, 202423.2323.2923.2323.2822.630.40%5,167
Nov 7, 202423.1323.3023.1323.1922.540.58%17,019
Nov 6, 202423.1123.1422.9823.0622.41-0.88%44,211
Nov 5, 202423.1923.2823.1923.2622.610.25%4,480
Nov 4, 202423.1923.2523.1923.2022.550.33%3,200
Nov 1, 202423.2623.2623.1023.1322.48-0.56%5,870
Oct 31, 202423.2223.2723.1923.2622.61-0.09%29,041
Oct 30, 202423.3423.3423.2723.2822.630.09%10,267
Oct 29, 202423.2623.2723.2423.2622.61-0.32%5,661
Oct 28, 202423.3823.3823.3123.3322.68-2,264
Oct 25, 202423.4423.4423.3323.3322.68-0.38%20,010
Oct 24, 202423.4123.4323.4123.4222.770.28%13,573
Oct 23, 202423.3423.3823.3423.3622.700.02%24,364
Oct 22, 202423.3423.3623.3423.3522.70-0.02%4,205
Oct 21, 202423.4623.4623.3623.3622.70-0.70%2,677
Oct 18, 202423.5523.5523.5123.5222.870.17%1,182
Oct 17, 202423.5423.5423.4723.4822.83-0.28%4,126
Oct 16, 202423.5523.5623.5523.5522.890.23%4,860
Oct 15, 202423.4723.5123.4623.4922.840.52%4,998
Oct 14, 202423.3723.3723.3623.3722.720.08%13,591
Oct 11, 202423.3223.4323.3123.3522.700.33%25,408
Oct 10, 202423.2623.2723.2623.2722.63-0.24%306
Oct 9, 202423.3623.3623.2723.3322.68-0.09%9,889
Oct 8, 202423.3823.6923.3223.3522.700.13%42,428
Oct 7, 202423.3523.5523.3123.3222.67-0.36%27,428
Oct 4, 202423.4523.4523.3823.4122.75-0.53%19,909
Oct 3, 202423.5223.5423.5223.5322.87-0.36%1,785
Oct 2, 202423.5923.6223.5823.6222.96-0.21%4,890
Oct 1, 202423.6723.6823.6723.6723.01-0.02%930
Sep 30, 202423.6423.6723.6023.6723.010.08%6,202
Sep 27, 202423.6523.6723.6523.6522.990.13%13,700