Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.52
-0.10 (-0.40%)
Oct 3, 2024, 1:13 PM EDT - Market open

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202423.5923.6223.5823.6223.62-0.21%4,890
Oct 1, 202423.6723.6823.6723.6723.67-0.02%930
Sep 30, 202423.6423.6723.6023.6723.670.08%6,202
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, 202423.7423.7423.6723.6923.69-0.23%7,815
Sep 24, 202423.7323.7623.7323.7523.750.06%8,294
Sep 23, 202423.7423.7423.6923.7323.730.21%6,862
Sep 20, 202423.8023.8023.6423.6823.68-0.02%18,928
Sep 19, 202423.6623.8023.6623.6923.690.06%34,800
Sep 18, 202423.7123.7623.6723.6723.67-0.21%6,053
Sep 17, 202423.7823.7823.7223.7223.72-0.29%3,295
Sep 16, 202423.7523.7923.7523.7923.790.25%3,898
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, 202423.5023.5423.5023.5423.540.28%17,364
Sep 6, 202423.4323.4923.4323.4823.480.11%7,017
Sep 5, 202423.5123.5123.4523.4523.450.02%1,313
Sep 4, 202423.4323.4623.4223.4523.450.30%3,501
Sep 3, 202423.3723.3823.3723.3823.380.09%1,065
Aug 30, 202423.3623.3623.3123.3623.360.17%10,891
Aug 29, 202423.3223.3223.2923.3223.32-0.04%9,085
Aug 28, 202423.3223.3323.3223.3323.33-0.15%1,511
Aug 27, 202423.3523.3623.3423.3623.360.02%7,313
Aug 26, 202423.3923.4123.3423.3623.360.02%6,342
Aug 23, 202423.3423.3523.3323.3523.350.64%6,528
Aug 22, 202423.2023.2023.2023.2023.200.05%720
Aug 21, 202423.1923.1923.1523.1923.190.13%4,020
Aug 20, 202423.1323.1723.1323.1623.160.12%30,199
Aug 19, 202423.1423.1423.1323.1323.130.24%3,537
Aug 16, 202423.0823.0823.0623.0823.08-0.01%1,145
Aug 15, 202423.0623.0823.0623.0823.08-0.15%1,204
Aug 14, 202423.1223.1423.1123.1123.110.08%2,074
Aug 13, 202423.0423.1023.0423.1023.100.41%8,306
Aug 12, 202422.9523.0122.9523.0023.00-0.26%9,271
Aug 9, 202423.0123.0623.0123.0623.060.24%16,751
Aug 8, 202423.0123.0123.0123.0123.010.09%221
Aug 7, 202423.0523.0622.9922.9922.99-0.22%25,815
Aug 6, 202423.0123.0623.0123.0423.040.34%10,190
Aug 5, 202423.0223.0422.9422.9622.96-0.58%32,098
Aug 2, 202423.1123.1123.0523.0923.090.24%3,190
Aug 1, 202423.1023.1023.0423.0423.04-0.09%4,453
Jul 31, 202423.0323.4323.0323.0623.060.50%12,689
Jul 30, 202422.9222.9622.9222.9422.940.13%9,484
Jul 29, 202422.9322.9622.8822.9122.91-0.14%138,143
Jul 26, 202422.9722.9722.9422.9422.940.03%1,154
Jul 25, 202422.9222.9922.9222.9422.94-22,183
Jul 24, 202423.0223.0722.9422.9422.94-0.33%16,753
Jul 23, 202423.0323.0323.0123.0123.01-0.07%3,832
Jul 22, 202422.9823.0322.9623.0323.030.28%5,262
Jul 19, 202423.0123.0122.9622.9622.96-0.39%560
Jul 18, 202423.1323.1523.0423.0523.05-0.28%2,346
Jul 17, 202423.1323.1323.1123.1223.12-0.04%1,214
Jul 16, 202423.0523.1323.0523.1323.130.50%11,055
Jul 15, 202423.1023.1023.0123.0123.01-0.43%9,278
Jul 12, 202423.1123.1223.1123.1123.110.17%1,761
Jul 11, 202423.0823.0823.0423.0723.070.55%7,298
Jul 10, 202422.9322.9422.9322.9422.940.08%5,585
Jul 9, 202422.9522.9522.9322.9322.93-0.21%1,272
Jul 8, 202423.0023.0022.9822.9822.98-0.24%3,436
Jul 5, 202422.8723.0322.8723.0323.030.20%1,709
Jul 3, 202422.9922.9922.9922.9922.990.33%49
Jul 2, 202422.9222.9422.8722.9122.910.09%10,390
Jul 1, 202422.9722.9722.8322.8922.89-0.20%7,039
Jun 28, 202422.9522.9522.8822.9422.940.07%3,511
Jun 27, 202422.9022.9222.8822.9222.920.40%2,236
Jun 26, 202422.8322.8322.8322.8322.83-0.22%47
Jun 25, 202423.0123.0122.8822.8822.88-0.72%675
Jun 24, 202422.9623.0622.9623.0523.050.41%15,116
Jun 21, 202422.9522.9622.9122.9522.95-0.13%7,097
Jun 20, 202423.0023.0022.9722.9822.98-0.10%7,494
Jun 18, 202422.9823.0122.9723.0023.000.32%2,789
Jun 17, 202422.8022.9322.8022.9322.93-0.26%713
Jun 14, 202422.9623.0022.9622.9922.99-0.05%12,585
Jun 13, 202423.0023.0322.9723.0023.000.09%6,845
Jun 12, 202423.0823.1222.9822.9822.980.37%4,471
Jun 11, 202422.8522.9022.8522.9022.900.15%3,467
Jun 10, 202422.8422.8722.8422.8622.860.26%8,476
Jun 7, 202422.8122.8522.8022.8022.80-0.87%3,856
Jun 6, 202422.9523.0122.9523.0023.000.41%4,899
Jun 5, 202422.9022.9122.8922.9122.910.24%10,079
Jun 4, 202422.8022.8522.7822.8522.850.13%20,159
Jun 3, 202422.8322.8322.8222.8222.82-0.09%3,549
May 31, 202422.8922.8922.8322.8422.84-0.04%2,080
May 30, 202422.8722.8822.8522.8522.85-0.26%1,283
May 29, 202422.9622.9622.8922.9122.91-0.17%830
May 28, 202422.8622.9622.8622.9522.950.26%6,688
May 24, 202422.9022.9022.8922.8922.89-941
May 23, 202422.9322.9322.8922.8922.89-0.09%408
May 22, 202422.9222.9222.9122.9122.91-0.17%4,828
May 21, 202422.9522.9522.9322.9522.950.07%8,495
May 20, 202422.9422.9422.9222.9422.940.20%2,572
May 17, 202422.8622.9022.8622.8922.890.22%3,777
May 16, 202422.8422.8422.8322.8422.840.04%408
May 15, 202422.8222.8322.8122.8322.830.13%4,952
May 14, 202422.8122.8122.8022.8022.80-2,660
May 13, 202422.8122.8122.8022.8022.800.13%1,227
May 10, 202422.7722.7722.7722.7722.77-200