AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
78.16
+0.04 (0.06%)
Aug 28, 2025, 4:00 PM - Market closed
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 77.85 | 78.18 | 77.85 | 78.16 | - | 0.05% | 7,863 |
| Aug 27, 2025 | 77.72 | 78.12 | 77.72 | 78.12 | 78.12 | 0.52% | 3,892 |
| Aug 26, 2025 | 77.54 | 77.72 | 77.45 | 77.72 | 77.72 | 0.19% | 1,331 |
| Aug 25, 2025 | 77.59 | 77.81 | 77.58 | 77.58 | 77.58 | -0.26% | 3,342 |
| Aug 22, 2025 | 76.80 | 77.84 | 76.80 | 77.77 | 77.77 | 1.93% | 2,389 |
| Aug 21, 2025 | 76.17 | 76.43 | 76.11 | 76.30 | 76.30 | -0.25% | 7,246 |
| Aug 20, 2025 | 76.33 | 76.56 | 76.33 | 76.49 | 76.49 | -0.09% | 4,346 |
| Aug 19, 2025 | 77.02 | 77.02 | 76.50 | 76.56 | 76.56 | -0.26% | 2,303 |
| Aug 18, 2025 | 76.93 | 76.93 | 76.72 | 76.76 | 76.76 | -0.15% | 1,589 |
| Aug 15, 2025 | 77.04 | 77.04 | 76.87 | 76.87 | 76.87 | -0.47% | 3,909 |
| Aug 14, 2025 | 77.04 | 77.24 | 76.92 | 77.24 | 77.24 | -0.01% | 2,256 |
| Aug 13, 2025 | 76.89 | 77.24 | 76.89 | 77.24 | 77.24 | 0.86% | 96,946 |
| Aug 12, 2025 | 76.45 | 76.58 | 76.45 | 76.58 | 76.58 | 1.29% | 446 |
| Aug 11, 2025 | 75.91 | 76.05 | 75.61 | 75.61 | 75.61 | -0.34% | 2,011 |
| Aug 8, 2025 | 75.82 | 75.93 | 75.72 | 75.86 | 75.86 | 0.81% | 2,447 |
| Aug 7, 2025 | 75.80 | 75.80 | 75.15 | 75.25 | 75.25 | 0.03% | 1,552 |
| Aug 6, 2025 | 75.11 | 75.32 | 75.11 | 75.23 | 75.23 | 0.31% | 1,587 |
| Aug 5, 2025 | 75.33 | 75.33 | 74.99 | 75.00 | 75.00 | -0.14% | 1,180 |
| Aug 4, 2025 | 74.84 | 75.10 | 74.84 | 75.10 | 75.10 | 1.42% | 3,201 |
| Aug 1, 2025 | 73.86 | 74.05 | 73.86 | 74.05 | 74.05 | -1.29% | 1,359 |
| Jul 31, 2025 | 75.58 | 75.74 | 75.02 | 75.02 | 75.02 | -0.20% | 138,146 |
| Jul 30, 2025 | 75.57 | 75.73 | 74.98 | 75.17 | 75.17 | -0.52% | 2,408 |
| Jul 29, 2025 | 75.85 | 75.85 | 75.51 | 75.56 | 75.56 | -0.26% | 81,191 |
| Jul 28, 2025 | 75.89 | 75.94 | 75.76 | 75.76 | 75.76 | -0.29% | 1,549 |
| Jul 25, 2025 | 75.66 | 76.04 | 75.66 | 75.99 | 75.99 | 0.19% | 1,451 |
| Jul 24, 2025 | 75.87 | 76.07 | 75.84 | 75.84 | 75.84 | -0.37% | 5,046 |
| Jul 23, 2025 | 75.72 | 76.13 | 75.72 | 76.13 | 76.13 | 0.73% | 2,529 |
| Jul 22, 2025 | 75.25 | 75.59 | 75.25 | 75.57 | 75.57 | 0.63% | 1,151 |
| Jul 21, 2025 | 75.47 | 75.47 | 75.10 | 75.10 | 75.10 | 0.06% | 1,737 |
| Jul 18, 2025 | 74.93 | 75.05 | 74.93 | 75.05 | 75.05 | 0.20% | 1,223 |
| Jul 17, 2025 | 74.93 | 74.95 | 74.90 | 74.90 | 74.90 | 0.60% | 1,560 |
| Jul 16, 2025 | 74.28 | 74.45 | 74.14 | 74.45 | 74.45 | 0.30% | 1,569 |
| Jul 15, 2025 | 74.86 | 74.86 | 74.23 | 74.23 | 74.23 | -0.59% | 4,375 |
| Jul 14, 2025 | 74.58 | 74.67 | 74.58 | 74.67 | 74.67 | 0.09% | 1,682 |
| Jul 11, 2025 | 74.64 | 74.75 | 74.47 | 74.60 | 74.60 | -0.49% | 2,921 |
| Jul 10, 2025 | 74.83 | 74.97 | 74.83 | 74.97 | 74.97 | 0.31% | 2,373 |
| Jul 9, 2025 | 74.39 | 74.74 | 74.39 | 74.74 | 74.74 | 0.63% | 1,456 |
| Jul 8, 2025 | 74.13 | 74.27 | 74.13 | 74.27 | 74.27 | 0.17% | 1,256 |
| Jul 7, 2025 | 74.57 | 74.61 | 74.00 | 74.15 | 74.15 | -0.87% | 8,111 |
| Jul 3, 2025 | 74.71 | 74.89 | 74.71 | 74.80 | 74.80 | 0.69% | 677 |
| Jul 2, 2025 | 74.14 | 74.29 | 74.05 | 74.29 | 74.29 | 0.79% | 1,368 |
| Jul 1, 2025 | 73.42 | 73.81 | 73.42 | 73.71 | 73.71 | 0.54% | 2,169 |
| Jun 30, 2025 | 72.98 | 73.31 | 72.94 | 73.31 | 73.31 | 0.55% | 3,273 |
| Jun 27, 2025 | 73.00 | 73.00 | 72.59 | 72.91 | 72.91 | 0.31% | 323,086 |
| Jun 26, 2025 | 72.60 | 72.68 | 72.60 | 72.68 | 72.68 | 0.99% | 488 |
| Jun 25, 2025 | 72.09 | 72.09 | 71.97 | 71.97 | 71.97 | -0.21% | 64,231 |
| Jun 24, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.90% | 267 |
| Jun 23, 2025 | 71.15 | 71.48 | 71.01 | 71.48 | 71.48 | 0.80% | 2,457 |
| Jun 20, 2025 | 70.84 | 70.91 | 70.84 | 70.91 | 70.91 | -0.71% | 602 |
| Jun 18, 2025 | 71.79 | 71.79 | 71.42 | 71.42 | 70.92 | 0.13% | 450 |