Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
24.14
+0.18 (0.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.99 | 24.17 | 23.99 | 24.14 | 24.14 | 0.79% | 22,112 |
| Mar 5, 2026 | 23.83 | 23.98 | 23.83 | 23.96 | 23.96 | 0.07% | 27,739 |
| Mar 4, 2026 | 23.96 | 23.98 | 23.90 | 23.94 | 23.94 | -0.08% | 86,856 |
| Mar 3, 2026 | 23.89 | 24.08 | 23.89 | 23.96 | 23.96 | -0.20% | 61,310 |
| Mar 2, 2026 | 23.96 | 24.13 | 23.89 | 24.01 | 24.01 | 0.33% | 38,348 |
| Feb 27, 2026 | 23.79 | 23.94 | 23.79 | 23.93 | 23.93 | 0.57% | 71,107 |
| Feb 26, 2026 | 23.76 | 23.80 | 23.75 | 23.79 | 23.79 | 0.24% | 22,526 |
| Feb 25, 2026 | 23.74 | 23.77 | 23.70 | 23.73 | 23.73 | -0.05% | 18,408 |
| Feb 24, 2026 | 23.69 | 23.77 | 23.68 | 23.75 | 23.75 | 0.06% | 21,952 |
| Feb 23, 2026 | 23.75 | 23.77 | 23.71 | 23.73 | 23.73 | 0.19% | 24,227 |
| Feb 20, 2026 | 23.68 | 23.69 | 23.61 | 23.69 | 23.69 | 0.36% | 302,727 |
| Feb 19, 2026 | 23.58 | 23.60 | 23.56 | 23.60 | 23.60 | 0.13% | 7,991 |
| Feb 18, 2026 | 23.55 | 23.58 | 23.55 | 23.57 | 23.57 | 0.17% | 18,243 |
| Feb 17, 2026 | 23.55 | 23.55 | 23.45 | 23.53 | 23.53 | -0.19% | 15,395 |
| Feb 13, 2026 | 23.48 | 23.58 | 23.48 | 23.58 | 23.58 | 0.64% | 4,269 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.41 | 23.43 | 23.43 | -0.30% | 16,494 |
| Feb 11, 2026 | 23.56 | 23.56 | 23.48 | 23.50 | 23.50 | 0.03% | 17,478 |
| Feb 10, 2026 | 23.45 | 23.51 | 23.45 | 23.49 | 23.49 | 0.29% | 7,077 |
| Feb 9, 2026 | 23.35 | 23.43 | 23.34 | 23.42 | 23.42 | 0.25% | 20,467 |
| Feb 6, 2026 | 23.37 | 23.37 | 23.33 | 23.36 | 23.36 | 0.50% | 12,213 |
| Feb 5, 2026 | 23.26 | 23.28 | 23.10 | 23.25 | 23.24 | -0.14% | 8,138 |
| Feb 4, 2026 | 23.26 | 23.31 | 23.23 | 23.28 | 23.28 | 0.38% | 10,767 |
| Feb 3, 2026 | 23.17 | 23.20 | 23.11 | 23.19 | 23.19 | 0.65% | 14,477 |
| Feb 2, 2026 | 23.13 | 23.17 | 23.02 | 23.04 | 23.04 | -1.41% | 37,732 |
| Jan 30, 2026 | 23.44 | 23.44 | 23.29 | 23.37 | 23.37 | -0.76% | 68,523 |
| Jan 29, 2026 | 23.57 | 23.60 | 23.41 | 23.55 | 23.55 | 0.60% | 6,327 |
| Jan 28, 2026 | 23.46 | 23.47 | 23.37 | 23.41 | 23.41 | 0.11% | 21,186 |
| Jan 27, 2026 | 23.33 | 23.39 | 23.30 | 23.39 | 23.39 | 0.28% | 16,227 |
| Jan 26, 2026 | 23.38 | 23.38 | 23.31 | 23.32 | 23.32 | 0.26% | 14,734 |
| Jan 23, 2026 | 23.22 | 23.27 | 23.20 | 23.26 | 23.26 | 0.56% | 9,287 |
| Jan 22, 2026 | 23.16 | 23.17 | 23.12 | 23.13 | 23.13 | -0.09% | 48,575 |
| Jan 21, 2026 | 23.16 | 23.16 | 23.11 | 23.15 | 23.15 | 0.44% | 3,818 |
| Jan 20, 2026 | 23.13 | 23.13 | 23.05 | 23.05 | 23.05 | 0.13% | 62,901 |
| Jan 16, 2026 | 23.04 | 23.05 | 22.98 | 23.02 | 23.02 | - | 12,261 |
| Jan 15, 2026 | 23.04 | 23.06 | 23.02 | 23.02 | 23.02 | -0.18% | 25,223 |
| Jan 14, 2026 | 23.02 | 23.16 | 23.01 | 23.06 | 23.06 | 0.18% | 23,588 |
| Jan 13, 2026 | 23.01 | 23.05 | 23.00 | 23.02 | 23.02 | 0.33% | 26,563 |
| Jan 12, 2026 | 22.95 | 22.96 | 22.92 | 22.95 | 22.95 | 0.31% | 12,377 |
| Jan 9, 2026 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | 0.15% | 6,304 |
| Jan 8, 2026 | 22.83 | 22.93 | 22.81 | 22.84 | 22.84 | -0.09% | 13,742 |
| Jan 7, 2026 | 22.82 | 22.91 | 22.82 | 22.86 | 22.86 | -0.13% | 15,850 |
| Jan 6, 2026 | 22.90 | 22.92 | 22.84 | 22.89 | 22.89 | 0.13% | 33,510 |
| Jan 5, 2026 | 22.70 | 22.87 | 22.70 | 22.86 | 22.86 | 0.70% | 7,256 |
| Jan 2, 2026 | 22.70 | 22.75 | 22.69 | 22.70 | 22.70 | -0.11% | 14,280 |
| Dec 31, 2025 | 22.80 | 22.80 | 22.73 | 22.73 | 22.73 | -0.54% | 7,406 |
| Dec 30, 2025 | 22.79 | 22.89 | 22.79 | 22.85 | 22.85 | 0.26% | 23,545 |
| Dec 29, 2025 | 22.79 | 22.84 | 22.76 | 22.79 | 22.79 | -0.48% | 8,668 |
| Dec 26, 2025 | 22.87 | 22.90 | 22.86 | 22.90 | 22.90 | 0.33% | 7,023 |
| Dec 24, 2025 | 22.81 | 22.83 | 22.77 | 22.83 | 22.83 | 0.26% | 39,122 |
| Dec 23, 2025 | 22.76 | 22.77 | 22.69 | 22.77 | 22.77 | -2.80% | 32,192 |