Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.78
+0.10 (0.46%)
Mar 31, 2025, 3:19 PM EDT - Market open
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.67 | 22.68 | 22.66 | 22.68 | 22.68 | 0.16% | 1,070 |
| Mar 27, 2025 | 22.66 | 22.67 | 22.61 | 22.64 | 22.64 | 0.02% | 4,449 |
| Mar 26, 2025 | 22.64 | 22.66 | 22.60 | 22.64 | 22.64 | 0.01% | 2,783 |
| Mar 25, 2025 | 22.68 | 22.69 | 22.63 | 22.63 | 22.63 | -0.12% | 16,699 |
| Mar 24, 2025 | 22.66 | 22.67 | 22.64 | 22.66 | 22.66 | 0.20% | 5,079 |
| Mar 21, 2025 | 22.67 | 22.70 | 22.58 | 22.62 | 22.62 | -0.35% | 20,897 |
| Mar 20, 2025 | 22.70 | 22.72 | 22.68 | 22.70 | 22.70 | -0.11% | 52,460 |
| Mar 19, 2025 | 22.71 | 22.73 | 22.62 | 22.72 | 22.72 | 0.32% | 36,043 |
| Mar 18, 2025 | 22.69 | 22.70 | 22.63 | 22.65 | 22.65 | -0.08% | 41,123 |
| Mar 17, 2025 | 22.60 | 22.68 | 22.60 | 22.67 | 22.67 | 0.51% | 611 |
| Mar 14, 2025 | 22.45 | 22.56 | 22.45 | 22.55 | 22.55 | 0.49% | 10,023 |
| Mar 13, 2025 | 22.50 | 22.54 | 22.44 | 22.44 | 22.44 | -0.38% | 3,841 |
| Mar 12, 2025 | 22.54 | 22.57 | 22.53 | 22.53 | 22.53 | -0.21% | 20,535 |
| Mar 11, 2025 | 22.67 | 22.67 | 22.57 | 22.57 | 22.57 | -0.25% | 2,998 |
| Mar 10, 2025 | 22.71 | 22.73 | 22.62 | 22.63 | 22.63 | -0.11% | 4,152 |
| Mar 7, 2025 | 22.62 | 22.66 | 22.62 | 22.66 | 22.66 | 0.27% | 681 |
| Mar 6, 2025 | 22.63 | 22.65 | 22.60 | 22.60 | 22.60 | -0.73% | 3,591 |
| Mar 5, 2025 | 22.69 | 22.77 | 22.68 | 22.76 | 22.76 | 0.20% | 5,392 |
| Mar 4, 2025 | 22.76 | 22.76 | 22.68 | 22.72 | 22.72 | -0.11% | 10,792 |
| Mar 3, 2025 | 22.69 | 22.75 | 22.69 | 22.74 | 22.74 | 0.35% | 6,778 |
| Feb 28, 2025 | 22.66 | 22.66 | 22.59 | 22.66 | 22.66 | 0.15% | 3,169 |
| Feb 27, 2025 | 22.64 | 22.70 | 22.60 | 22.63 | 22.63 | 0.04% | 16,772 |
| Feb 26, 2025 | 22.64 | 22.65 | 22.61 | 22.62 | 22.62 | -0.24% | 4,172 |
| Feb 25, 2025 | 22.60 | 22.67 | 22.60 | 22.67 | 22.67 | 0.29% | 1,919 |
| Feb 24, 2025 | 22.59 | 22.66 | 22.59 | 22.61 | 22.61 | 0.04% | 12,951 |
| Feb 21, 2025 | 22.62 | 22.63 | 22.58 | 22.60 | 22.60 | -0.26% | 7,236 |
| Feb 20, 2025 | 22.59 | 22.66 | 22.58 | 22.66 | 22.66 | 0.28% | 23,264 |
| Feb 19, 2025 | 22.56 | 22.59 | 22.55 | 22.59 | 22.59 | 0.14% | 3,164 |
| Feb 18, 2025 | 22.42 | 22.56 | 22.42 | 22.56 | 22.56 | 0.25% | 9,176 |
| Feb 14, 2025 | 22.61 | 22.61 | 22.50 | 22.50 | 22.50 | -0.10% | 9,302 |
| Feb 13, 2025 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 0.47% | 16,644 |
| Feb 12, 2025 | 22.40 | 22.45 | 22.39 | 22.42 | 22.42 | -0.41% | 33,986 |
| Feb 11, 2025 | 22.45 | 22.53 | 22.45 | 22.51 | 22.51 | 0.06% | 9,632 |
| Feb 10, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.50 | 0.13% | 4,936 |
| Feb 7, 2025 | 22.49 | 22.49 | 22.44 | 22.47 | 22.47 | -0.11% | 5,621 |
| Feb 6, 2025 | 22.49 | 22.50 | 22.46 | 22.50 | 22.50 | 0.02% | 2,569 |
| Feb 5, 2025 | 22.45 | 22.50 | 22.45 | 22.49 | 22.49 | 0.42% | 5,412 |
| Feb 4, 2025 | 22.34 | 22.40 | 22.30 | 22.40 | 22.40 | 0.16% | 4,733 |
| Feb 3, 2025 | 22.31 | 22.37 | 22.31 | 22.36 | 22.36 | -0.18% | 891 |
| Jan 31, 2025 | 22.37 | 22.40 | 22.35 | 22.40 | 22.40 | 0.36% | 8,012 |
| Jan 30, 2025 | 22.37 | 22.37 | 22.32 | 22.32 | 22.32 | 0.13% | 5,124 |
| Jan 29, 2025 | 22.34 | 22.34 | 22.29 | 22.29 | 22.29 | -0.22% | 1,200 |
| Jan 28, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 22.34 | -0.28% | 527 |
| Jan 27, 2025 | 22.37 | 22.40 | 22.33 | 22.40 | 22.40 | 0.23% | 3,439 |
| Jan 24, 2025 | 22.36 | 22.36 | 22.30 | 22.35 | 22.35 | 0.09% | 8,502 |
| Jan 23, 2025 | 22.35 | 22.35 | 22.29 | 22.33 | 22.33 | 0.22% | 2,541 |
| Jan 22, 2025 | 22.28 | 22.33 | 22.28 | 22.28 | 22.28 | -0.36% | 4,731 |
| Jan 21, 2025 | 22.34 | 22.36 | 22.33 | 22.36 | 22.36 | 0.36% | 15,347 |
| Jan 17, 2025 | 22.22 | 22.33 | 22.22 | 22.28 | 22.28 | -0.09% | 3,525 |
| Jan 16, 2025 | 22.22 | 22.30 | 22.22 | 22.30 | 22.30 | 0.02% | 2,361 |