Alpha Architect High Inflation & Deflation ETF (HIDE)

NASDAQ: HIDE · Real-Time Price · USD

24.77

+0.04 (0.16%)

At close: Aug 21, 2026, 4:00 PM EDT

24.76

-0.01 (-0.04%)

After-hours: Aug 21, 2026, 7:30 PM EDT

HIDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.77	24.79	24.75	24.77	24.77	0.15%	45,876
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
Jul 23, 2026	24.53	24.58	24.49	24.53	24.53	0.06%	79,827
Jul 22, 2026	24.57	24.57	24.41	24.51	24.51	0.11%	105,960
Jul 21, 2026	24.47	24.52	24.38	24.49	24.49	0.14%	122,433
Jul 20, 2026	24.48	24.51	24.43	24.45	24.45	-0.16%	57,817
Jul 17, 2026	24.52	24.54	24.44	24.49	24.49	0.40%	195,232
Jul 16, 2026	24.33	24.39	24.33	24.39	24.39	0.37%	12,131
Jul 15, 2026	24.31	24.34	24.27	24.30	24.30	0.22%	25,264
Jul 14, 2026	24.28	24.28	24.22	24.25	24.25	0.23%	43,509
Jul 13, 2026	24.20	24.28	24.12	24.19	24.19	0.39%	75,345
Jul 10, 2026	24.09	24.10	24.05	24.10	24.10	0.05%	15,515
Jul 9, 2026	24.16	24.22	24.08	24.08	24.08	-0.07%	28,394
Jul 8, 2026	24.19	24.19	24.07	24.10	24.10	-0.22%	30,975
Jul 7, 2026	24.14	24.18	24.14	24.15	24.15	0.41%	13,344
Jul 6, 2026	23.98	24.07	23.98	24.06	24.06	0.30%	62,344
Jul 2, 2026	23.94	23.98	23.94	23.98	23.98	0.39%	7,703
Jul 1, 2026	23.94	24.04	23.89	23.89	23.89	-0.05%	94,780
Jun 30, 2026	23.94	23.98	23.89	23.90	23.90	-0.40%	10,234
Jun 29, 2026	24.02	24.04	23.96	24.00	24.00	-0.31%	8,998
Jun 26, 2026	23.98	24.08	23.98	24.08	24.08	0.32%	7,192
Jun 25, 2026	23.97	24.02	23.92	24.00	24.00	0.50%	26,969
Jun 24, 2026	23.90	23.92	23.86	23.88	23.88	-0.27%	28,804
Jun 23, 2026	23.91	23.96	23.91	23.94	23.94	0.14%	12,809
Jun 22, 2026	23.92	23.94	23.87	23.91	23.91	-	12,035
Jun 18, 2026	23.87	23.95	23.87	23.91	23.91	0.08%	15,267
Jun 17, 2026	24.16	24.18	23.89	23.89	23.89	-1.09%	12,518
Jun 16, 2026	24.21	24.21	24.15	24.16	24.16	-	18,935
Jun 15, 2026	24.21	24.22	24.13	24.16	24.16	-0.24%	25,082
Jun 12, 2026	24.23	24.29	24.20	24.22	24.22	0.04%	22,902
Jun 11, 2026	24.23	24.23	24.15	24.21	24.21	0.05%	23,627