Alpha Architect High Inflation & Deflation ETF (HIDE)

NASDAQ: HIDE · Real-Time Price · USD

24.41

-0.04 (-0.14%)

At close: Oct 2, 2026, 4:00 PM EDT

24.40

0.00 (0.00%)

After-hours: Oct 2, 2026, 4:15 PM EDT

HIDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.35	24.42	24.34	24.41	24.40	-0.12%	15,809
Oct 1, 2026	24.35	24.49	24.34	24.44	24.44	0.06%	52,139
Sep 30, 2026	24.50	24.50	24.42	24.42	24.42	-0.09%	19,755
Sep 29, 2026	24.46	24.47	24.40	24.44	24.44	-0.12%	29,681
Sep 28, 2026	24.55	24.55	24.47	24.47	24.47	-0.54%	5,544
Sep 25, 2026	24.61	24.62	24.57	24.61	24.61	-0.28%	10,848
Sep 24, 2026	24.70	24.72	24.66	24.68	24.67	0.08%	7,918
Sep 23, 2026	24.68	24.70	24.66	24.66	24.66	-0.24%	4,774
Sep 22, 2026	24.62	24.76	24.62	24.72	24.72	0.04%	18,849
Sep 21, 2026	24.69	24.74	24.69	24.71	24.70	0.03%	7,730
Sep 18, 2026	24.66	24.73	24.66	24.70	24.70	-0.25%	8,572
Sep 17, 2026	24.80	24.83	24.75	24.76	24.76	-	9,310
Sep 16, 2026	24.88	24.89	24.76	24.76	24.76	-0.33%	16,322
Sep 15, 2026	24.80	24.87	24.80	24.84	24.84	0.25%	5,627
Sep 14, 2026	24.85	24.86	24.77	24.78	24.78	-0.18%	24,212
Sep 11, 2026	24.85	24.86	24.81	24.83	24.83	-0.09%	23,078
Sep 10, 2026	24.85	24.86	24.83	24.85	24.85	0.13%	16,327
Sep 9, 2026	24.85	24.87	24.79	24.82	24.82	-0.01%	29,040
Sep 8, 2026	24.87	24.87	24.71	24.82	24.82	0.34%	32,592
Sep 4, 2026	24.73	24.83	24.72	24.73	24.73	-0.34%	55,017
Sep 3, 2026	24.80	24.82	24.74	24.82	24.82	0.28%	62,584
Sep 2, 2026	24.71	24.85	24.61	24.75	24.75	-0.18%	47,318
Sep 1, 2026	24.73	24.86	24.71	24.79	24.79	0.33%	73,959
Aug 31, 2026	24.69	24.86	24.67	24.71	24.71	0.08%	22,488
Aug 28, 2026	24.72	24.75	24.69	24.69	24.69	-0.11%	12,715
Aug 27, 2026	24.74	24.75	24.66	24.72	24.72	-	48,898
Aug 26, 2026	24.65	24.79	24.65	24.72	24.72	-0.03%	47,296
Aug 25, 2026	24.79	24.79	24.61	24.72	24.72	-0.18%	35,758
Aug 24, 2026	24.89	24.89	24.72	24.77	24.77	-0.02%	65,011
Aug 21, 2026	24.77	24.79	24.75	24.77	24.77	0.15%	45,877
Aug 20, 2026	24.73	24.77	24.60	24.73	24.73	0.14%	43,574
Aug 19, 2026	24.59	24.71	24.59	24.70	24.70	0.45%	36,729
Aug 18, 2026	24.72	24.72	24.49	24.59	24.59	-0.14%	40,791
Aug 17, 2026	24.56	24.63	24.56	24.62	24.62	0.22%	48,274
Aug 14, 2026	24.56	24.59	24.55	24.57	24.57	0.24%	19,027
Aug 13, 2026	24.49	24.54	24.48	24.51	24.51	0.05%	11,350
Aug 12, 2026	24.46	24.50	24.46	24.50	24.50	0.29%	15,413
Aug 11, 2026	24.38	24.43	24.38	24.43	24.43	-0.08%	11,246
Aug 10, 2026	24.47	24.47	24.35	24.45	24.45	0.39%	305,888
Aug 7, 2026	24.36	24.42	24.35	24.35	24.35	0.22%	28,817
Aug 6, 2026	24.32	24.32	24.27	24.30	24.29	-0.05%	11,613
Aug 5, 2026	24.28	24.31	24.22	24.31	24.31	0.16%	42,183
Aug 4, 2026	24.29	24.31	24.18	24.27	24.27	-0.36%	43,632
Aug 3, 2026	24.32	24.37	24.30	24.36	24.36	-0.29%	128,210
Jul 31, 2026	24.41	24.43	24.39	24.43	24.43	-0.04%	3,152
Jul 30, 2026	24.48	24.48	24.41	24.44	24.44	-0.42%	98,882
Jul 29, 2026	24.48	24.57	24.47	24.54	24.54	0.23%	15,415
Jul 28, 2026	24.52	24.54	24.47	24.48	24.48	-0.05%	11,060
Jul 27, 2026	24.57	24.58	24.49	24.50	24.50	-0.59%	33,883
Jul 24, 2026	24.63	24.68	24.63	24.64	24.64	0.46%	58,962