Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.58
-0.03 (-0.11%)
At close: Jun 2, 2025, 4:00 PM
22.58
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.59 | 22.61 | 22.57 | 22.61 | 22.61 | 0.07% | 1,704 |
| May 29, 2025 | 22.57 | 22.72 | 22.55 | 22.59 | 22.59 | 0.34% | 135,428 |
| May 28, 2025 | 22.51 | 22.53 | 22.49 | 22.51 | 22.51 | -0.13% | 2,180 |
| May 27, 2025 | 22.51 | 22.56 | 22.47 | 22.54 | 22.54 | 0.37% | 5,999 |
| May 23, 2025 | 22.46 | 22.48 | 22.43 | 22.46 | 22.46 | - | 7,988 |
| May 22, 2025 | 22.48 | 22.48 | 22.38 | 22.46 | 22.46 | 0.16% | 12,778 |
| May 21, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.43 | -0.46% | 2,140 |
| May 20, 2025 | 22.55 | 22.56 | 22.51 | 22.53 | 22.53 | -0.10% | 2,791 |
| May 19, 2025 | 22.52 | 22.57 | 22.52 | 22.55 | 22.55 | 0.02% | 52,391 |
| May 16, 2025 | 22.56 | 22.56 | 22.54 | 22.55 | 22.55 | 0.16% | 7,101 |
| May 15, 2025 | 22.44 | 22.60 | 22.44 | 22.51 | 22.51 | 0.40% | 169,881 |
| May 14, 2025 | 22.44 | 22.44 | 22.39 | 22.42 | 22.42 | -0.04% | 4,290 |
| May 13, 2025 | 22.47 | 22.50 | 22.43 | 22.43 | 22.43 | -0.18% | 26,087 |
| May 12, 2025 | 22.51 | 22.53 | 22.47 | 22.47 | 22.47 | -0.38% | 23,461 |
| May 9, 2025 | 22.53 | 22.56 | 22.51 | 22.56 | 22.56 | 0.24% | 7,910 |
| May 8, 2025 | 22.60 | 22.60 | 22.48 | 22.50 | 22.50 | -0.27% | 19,297 |
| May 7, 2025 | 22.61 | 22.74 | 22.56 | 22.56 | 22.56 | -0.02% | 25,220 |
| May 6, 2025 | 22.57 | 22.59 | 22.56 | 22.57 | 22.57 | -0.20% | 3,997 |
| May 5, 2025 | 22.62 | 22.62 | 22.53 | 22.61 | 22.61 | 0.44% | 9,632 |
| May 2, 2025 | 22.68 | 22.68 | 22.51 | 22.51 | 22.51 | -0.38% | 6,345 |
| May 1, 2025 | 22.66 | 22.67 | 22.60 | 22.60 | 22.60 | -0.25% | 11,322 |
| Apr 30, 2025 | 22.57 | 22.68 | 22.57 | 22.65 | 22.65 | 0.19% | 32,470 |
| Apr 29, 2025 | 22.60 | 22.83 | 22.60 | 22.61 | 22.61 | -0.40% | 36,843 |
| Apr 28, 2025 | 22.58 | 22.70 | 22.53 | 22.70 | 22.70 | 0.84% | 3,487 |
| Apr 25, 2025 | 22.52 | 22.56 | 22.51 | 22.51 | 22.51 | -0.11% | 5,884 |
| Apr 24, 2025 | 22.49 | 22.60 | 22.49 | 22.54 | 22.54 | 0.33% | 10,959 |
| Apr 23, 2025 | 22.55 | 22.55 | 22.46 | 22.46 | 22.46 | - | 3,769 |
| Apr 22, 2025 | 22.44 | 22.49 | 22.41 | 22.46 | 22.46 | 0.54% | 14,056 |
| Apr 21, 2025 | 22.47 | 22.47 | 22.29 | 22.34 | 22.34 | -0.87% | 31,867 |
| Apr 17, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.54 | 0.49% | 9,457 |
| Apr 16, 2025 | 22.42 | 22.46 | 22.39 | 22.43 | 22.43 | 0.18% | 4,652 |
| Apr 15, 2025 | 22.38 | 22.43 | 22.36 | 22.39 | 22.39 | 0.25% | 29,709 |
| Apr 14, 2025 | 22.28 | 22.38 | 22.28 | 22.33 | 22.33 | 0.45% | 12,073 |
| Apr 11, 2025 | 22.21 | 22.23 | 22.21 | 22.23 | 22.23 | 0.47% | 790 |
| Apr 10, 2025 | 22.23 | 22.23 | 22.09 | 22.13 | 22.13 | -0.73% | 10,199 |
| Apr 9, 2025 | 21.81 | 22.33 | 21.79 | 22.29 | 22.29 | 1.60% | 52,438 |
| Apr 8, 2025 | 22.18 | 22.18 | 21.92 | 21.94 | 21.94 | -0.81% | 11,333 |
| Apr 7, 2025 | 22.19 | 22.19 | 22.09 | 22.12 | 22.12 | -1.32% | 22,375 |
| Apr 4, 2025 | 22.44 | 22.44 | 22.33 | 22.41 | 22.41 | -1.06% | 22,842 |
| Apr 3, 2025 | 22.66 | 22.68 | 22.62 | 22.65 | 22.65 | -0.81% | 2,127 |
| Apr 2, 2025 | 22.80 | 22.84 | 22.80 | 22.84 | 22.84 | 0.18% | 1,659 |
| Apr 1, 2025 | 22.78 | 22.81 | 22.74 | 22.79 | 22.79 | - | 3,061 |
| Mar 31, 2025 | 22.73 | 22.81 | 22.72 | 22.80 | 22.80 | 0.53% | 12,912 |
| 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 |