AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
68.02
0.00 (-0.01%)
At close: May 9, 2025, 4:00 PM
68.02
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.01% | 149 |
| May 8, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.82% | 230 |
| May 7, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 0.19% | 355 |
| May 6, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.63% | 53 |
| May 5, 2025 | 67.88 | 68.10 | 67.76 | 67.76 | 67.76 | -0.80% | 205,906 |
| May 2, 2025 | 67.82 | 68.39 | 67.82 | 68.31 | 68.31 | 1.27% | 3,027 |
| May 1, 2025 | 67.62 | 67.71 | 67.46 | 67.46 | 67.46 | 0.64% | 299 |
| Apr 30, 2025 | 65.75 | 67.03 | 65.75 | 67.03 | 67.03 | -0.17% | 614 |
| Apr 29, 2025 | 66.86 | 67.14 | 66.86 | 67.14 | 67.14 | 0.38% | 111 |
| Apr 28, 2025 | 66.41 | 66.89 | 66.41 | 66.89 | 66.89 | 0.34% | 490 |
| Apr 25, 2025 | 66.26 | 66.67 | 66.25 | 66.67 | 66.67 | 0.33% | 1,001 |
| Apr 24, 2025 | 65.56 | 66.45 | 65.56 | 66.45 | 66.45 | 1.85% | 2,139 |
| Apr 23, 2025 | 66.24 | 66.45 | 65.25 | 65.25 | 65.25 | 1.44% | 3,030 |
| Apr 22, 2025 | 63.72 | 64.32 | 63.72 | 64.32 | 64.32 | 2.44% | 451 |
| Apr 21, 2025 | 63.33 | 63.33 | 62.66 | 62.79 | 62.79 | -2.04% | 777 |
| Apr 17, 2025 | 64.45 | 64.45 | 64.10 | 64.10 | 64.10 | 0.22% | 280 |
| Apr 16, 2025 | 64.66 | 64.66 | 63.62 | 63.96 | 63.96 | -2.00% | 868 |
| Apr 15, 2025 | 65.60 | 65.60 | 65.19 | 65.26 | 65.26 | -0.11% | 3,205 |
| Apr 14, 2025 | 64.97 | 65.51 | 64.97 | 65.33 | 65.33 | 1.09% | 543 |
| Apr 11, 2025 | 63.38 | 64.63 | 63.38 | 64.63 | 64.63 | 1.73% | 483 |
| Apr 10, 2025 | 65.19 | 65.19 | 63.43 | 63.53 | 63.53 | -3.70% | 1,624 |
| Apr 9, 2025 | 59.92 | 66.01 | 59.92 | 65.97 | 65.97 | 9.06% | 1,980 |
| Apr 8, 2025 | 64.08 | 64.08 | 59.88 | 60.49 | 60.49 | -2.32% | 1,199 |
| Apr 7, 2025 | 60.07 | 69.89 | 60.07 | 61.93 | 61.93 | -1.11% | 125,251 |
| Apr 4, 2025 | 64.31 | 64.31 | 62.62 | 62.62 | 62.62 | -5.48% | 2,020 |
| Apr 3, 2025 | 67.72 | 67.72 | 66.25 | 66.25 | 66.25 | -5.40% | 1,865 |
| Apr 2, 2025 | 69.41 | 70.03 | 69.41 | 70.03 | 70.03 | 0.89% | 56,691 |
| Apr 1, 2025 | 69.25 | 69.42 | 69.25 | 69.42 | 69.42 | 0.12% | 287 |
| Mar 31, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.73% | 301 |
| Mar 28, 2025 | 69.07 | 69.07 | 68.83 | 68.83 | 68.83 | -1.74% | 740 |
| Mar 27, 2025 | 70.05 | 70.15 | 70.05 | 70.05 | 70.05 | -0.41% | 550 |
| Mar 26, 2025 | 70.78 | 70.78 | 70.34 | 70.34 | 70.34 | -0.78% | 644 |
| Mar 25, 2025 | 70.91 | 70.91 | 70.89 | 70.89 | 70.89 | -0.24% | 269 |
| Mar 24, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.69% | 131 |
| Mar 21, 2025 | 69.67 | 69.89 | 69.67 | 69.89 | 69.89 | -0.21% | 245 |
| Mar 20, 2025 | 70.52 | 70.52 | 70.03 | 70.03 | 70.03 | -0.18% | 692 |
| Mar 19, 2025 | 69.83 | 70.16 | 69.83 | 70.16 | 70.16 | 0.92% | 298 |
| Mar 18, 2025 | 69.53 | 69.53 | 69.52 | 69.52 | 69.52 | -0.91% | 177 |
| Mar 17, 2025 | 69.73 | 70.15 | 69.73 | 70.15 | 70.15 | 0.86% | 631 |
| Mar 14, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 2.25% | 127 |
| Mar 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.40% | 128 |
| Mar 12, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.08% | 170 |
| Mar 11, 2025 | 69.27 | 69.43 | 68.93 | 68.93 | 68.93 | -0.83% | 1,379 |
| Mar 10, 2025 | 70.01 | 70.01 | 69.00 | 69.51 | 69.51 | -2.17% | 1,779 |
| Mar 7, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 1.17% | 69 |
| Mar 6, 2025 | 70.22 | 70.86 | 70.22 | 70.22 | 70.22 | -1.44% | 1,564 |
| Mar 5, 2025 | 70.47 | 71.33 | 70.47 | 71.25 | 71.25 | 0.77% | 3,414 |
| Mar 4, 2025 | 70.39 | 70.70 | 70.39 | 70.70 | 70.47 | -1.37% | 995 |
| Mar 3, 2025 | 73.21 | 73.21 | 71.68 | 71.68 | 71.45 | -1.93% | 1,557 |
| Feb 28, 2025 | 72.20 | 73.10 | 72.12 | 73.10 | 72.85 | 1.56% | 1,942 |