Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.91
+0.17 (0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9522.9522.9022.9122.910.75%11,608
Dec 19, 202422.8622.8722.7422.7422.74-0.57%45,033
Dec 18, 202423.1623.1722.8722.8722.87-1.38%3,739
Dec 17, 202423.1823.2023.1723.1923.19-0.09%6,041
Dec 16, 202423.2223.2623.2123.2123.21-0.04%900
Dec 13, 202423.2423.2423.2023.2223.22-0.21%7,400
Dec 12, 202423.3023.3223.2723.2723.27-0.13%4,600
Dec 11, 202423.2623.3723.2623.3023.30-0.13%17,000
Dec 10, 202423.3623.3623.3323.3323.33-0.38%308
Dec 9, 202423.3523.4323.3523.4223.42-0.04%2,416
Dec 6, 202423.4523.4523.4123.4323.43-6,606
Dec 5, 202423.4023.4423.4023.4323.430.04%23,643
Dec 4, 202423.4223.4223.4123.4223.42-0.04%3,100
Dec 3, 202423.4623.4623.4123.4323.43-0.13%7,530
Dec 2, 202423.5423.5423.4323.4623.46-0.38%20,000
Nov 29, 202423.5723.5723.5523.5523.550.08%400
Nov 27, 202423.4423.5623.4423.5323.530.30%6,500
Nov 26, 202423.4423.4623.4123.4623.46-9,110
Nov 25, 202423.3123.4623.3123.4623.460.95%20,600
Nov 22, 202423.1923.2523.1923.2423.240.13%3,100
Nov 21, 202423.2023.2223.2023.2123.210.17%2,531
Nov 20, 202423.1723.1723.1423.1723.17-0.09%1,224
Nov 19, 202423.1523.1923.1523.1923.19-0.13%1,038
Nov 18, 202423.0923.2223.0823.2223.220.43%13,844
Nov 15, 202423.0323.1223.0323.1223.120.09%1,016
Nov 14, 202423.1423.1423.1023.1023.10-0.04%8,122
Nov 13, 202423.1323.2123.1123.1123.11-0.09%3,547
Nov 12, 202423.2123.2123.0823.1323.13-0.30%5,036
Nov 11, 202423.2623.2623.2023.2023.20-0.34%21,639
Nov 8, 202423.2323.2923.2323.2823.280.39%5,200
Nov 7, 202423.1323.3023.1323.1923.190.56%17,019
Nov 6, 202423.1123.1422.9823.0623.06-0.86%44,211
Nov 5, 202423.1923.2823.1923.2623.260.26%4,500
Nov 4, 202423.1923.2523.1923.2023.200.30%3,200
Nov 1, 202423.2623.2623.1023.1323.13-0.56%6,420
Oct 31, 202423.2223.2723.1923.2623.26-0.09%29,141
Oct 30, 202423.3423.3423.2723.2823.280.09%11,067
Oct 29, 202423.2623.2723.2423.2623.26-0.30%5,700
Oct 28, 202423.3823.3823.3123.3323.33-2,300
Oct 25, 202423.4423.4423.3323.3323.33-0.38%20,010
Oct 24, 202423.4123.4323.4123.4223.420.26%13,600
Oct 23, 202423.3423.3823.3423.3623.360.04%24,400
Oct 22, 202423.3423.3623.3423.3523.35-0.04%4,295
Oct 21, 202423.4623.4623.3623.3623.36-0.68%2,700
Oct 18, 202423.5523.5523.5123.5223.520.17%1,200
Oct 17, 202423.5423.5423.4723.4823.48-0.30%4,126
Oct 16, 202423.5523.5623.5523.5523.550.26%5,004
Oct 15, 202423.4723.5123.4623.4923.490.51%5,000
Oct 14, 202423.3723.3723.3623.3723.370.09%13,600
Oct 11, 202423.3223.4323.3123.3523.350.34%25,408
Oct 10, 202423.2623.2723.2623.2723.27-0.26%306
Oct 9, 202423.3623.3623.2723.3323.33-0.09%9,900
Oct 8, 202423.3823.6923.3223.3523.350.13%42,428
Oct 7, 202423.3523.5523.3123.3223.32-0.38%27,428
Oct 4, 202423.4523.4523.3823.4123.41-0.51%19,909
Oct 3, 202423.5223.5423.5223.5323.53-0.38%1,800
Oct 2, 202423.5923.6223.5823.6223.62-0.21%4,900
Oct 1, 202423.6723.6823.6723.6723.67-930
Sep 30, 202423.6423.6723.6023.6723.670.08%6,635
Sep 27, 202423.6523.6723.6523.6523.650.13%13,700
Sep 26, 202423.7323.7323.6123.6223.62-0.30%7,333
Sep 25, 202423.7423.7423.6723.6923.69-0.25%7,815
Sep 24, 202423.7323.7623.7323.7523.750.08%8,300
Sep 23, 202423.7423.7423.6923.7323.730.21%6,900
Sep 20, 202423.8023.8023.6423.6823.68-0.04%19,027
Sep 19, 202423.6623.8023.6623.6923.690.08%34,800
Sep 18, 202423.7123.7623.6723.6723.67-0.21%6,100
Sep 17, 202423.7823.7823.7223.7223.72-0.29%3,300
Sep 16, 202423.7523.7923.7523.7923.790.25%3,900
Sep 13, 202423.7123.7423.7123.7323.730.34%7,801
Sep 12, 202423.6123.6523.6123.6523.650.13%222
Sep 11, 202423.5823.6223.5823.6223.62-0.21%1,042
Sep 10, 202423.5823.6723.5823.6723.670.55%1,119
Sep 9, 202423.5023.5423.5023.5423.540.26%17,400
Sep 6, 202423.4323.4923.4323.4823.480.13%7,017
Sep 5, 202423.5123.5123.4523.4523.45-1,313
Sep 4, 202423.4323.4623.4223.4523.450.30%3,501
Sep 3, 202423.3723.3823.3723.3823.380.09%1,100
Aug 30, 202423.3623.3623.3123.3623.360.17%10,900
Aug 29, 202423.3223.3223.2923.3223.32-0.04%9,100
Aug 28, 202423.3223.3323.3223.3323.33-0.13%1,511
Aug 27, 202423.3523.3623.3423.3623.360.04%7,313
Aug 26, 202423.3923.4123.3423.3523.35-6,342
Aug 23, 202423.3423.3523.3323.3523.350.65%6,528
Aug 22, 202423.2023.2023.2023.2023.200.04%720
Aug 21, 202423.1923.1923.1523.1923.190.13%4,020
Aug 20, 202423.1323.1723.1323.1623.160.13%30,200
Aug 19, 202423.1423.1423.1223.1323.130.22%3,537
Aug 16, 202423.0823.0823.0623.0823.08-1,145
Aug 15, 202423.0623.0823.0623.0823.08-0.13%1,204
Aug 14, 202423.1223.1423.1123.1123.110.04%2,100
Aug 13, 202423.0423.1023.0423.1023.100.43%8,306
Aug 12, 202422.9523.0122.9523.0023.00-0.26%9,300
Aug 9, 202423.0123.0623.0123.0623.060.22%16,800
Aug 8, 202423.0123.0123.0123.0123.010.09%221
Aug 7, 202423.0523.0622.9922.9922.99-0.22%25,815
Aug 6, 202423.0123.0623.0123.0423.040.35%10,200
Aug 5, 202423.0223.0422.9422.9622.96-0.56%32,100
Aug 2, 202423.1123.1123.0523.0923.090.22%3,200
Aug 1, 202423.1023.1023.0423.0423.04-0.09%4,500