Skip to main content
logo
AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
75.05
+0.15 (0.20%)
At close: Jul 18, 2025, 4:00 PM
75.05
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

HIDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202574.9374.9574.9074.9074.900.60%1,560
Jul 16, 202574.2874.4574.1474.4574.450.30%1,569
Jul 15, 202574.8674.8674.2374.2374.23-0.59%4,375
Jul 14, 202574.5874.6774.5874.6774.670.09%1,682
Jul 11, 202574.6474.7574.4774.6074.60-0.49%2,921
Jul 10, 202574.8374.9774.8374.9774.970.31%2,373
Jul 9, 202574.3974.7474.3974.7474.740.63%1,456
Jul 8, 202574.1374.2774.1374.2774.270.17%1,256
Jul 7, 202574.5774.6174.0074.1574.15-0.87%8,111
Jul 3, 202574.7174.8974.7174.8074.800.69%677
Jul 2, 202574.1474.2974.0574.2974.290.79%1,368
Jul 1, 202573.4273.8173.4273.7173.710.54%2,169
Jun 30, 202572.9873.3172.9473.3173.310.55%3,273
Jun 27, 202573.0073.0072.5972.9172.910.31%323,086
Jun 26, 202572.6072.6872.6072.6872.680.99%488
Jun 25, 202572.0972.0971.9771.9771.97-0.21%64,231
Jun 24, 202572.1272.1272.1272.1272.120.90%267
Jun 23, 202571.1571.4871.0171.4871.480.80%2,457
Jun 20, 202570.8470.9170.8470.9170.91-0.71%602
Jun 18, 202571.7971.7971.4271.4270.920.13%450
Jun 17, 202571.3171.3271.3171.3270.83-0.75%659
Jun 16, 202571.8471.8671.8471.8671.360.90%447
Jun 13, 202571.5771.5771.2271.2270.72-1.34%335
Jun 12, 202572.1472.2272.1472.1871.680.27%975
Jun 11, 202572.4972.4971.9271.9971.48-0.27%2,101
Jun 10, 202571.6072.1871.6072.1871.680.69%127
Jun 9, 202571.8671.8671.6871.6871.190.21%271
Jun 6, 202571.3371.5371.3071.5371.031.24%953
Jun 5, 202570.8971.2270.6570.6570.16-0.36%1,556
Jun 4, 202570.9970.9970.9070.9170.41-0.23%700
Jun 3, 202571.1471.1471.0771.0770.570.73%267
Jun 2, 202570.1570.5570.1570.5570.06-0.02%981
May 30, 202570.4670.5770.4670.5770.08-793
May 29, 202570.5770.5770.5770.5770.080.50%154
May 28, 202570.4970.4970.2070.2269.73-0.57%2,613
May 27, 202570.6170.6270.6170.6270.131.95%375
May 23, 202568.8469.2768.8469.2768.79-0.51%727
May 22, 202569.7369.7369.6369.6369.14-0.01%1,045
May 21, 202570.4370.4369.6469.6469.15-1.87%1,737
May 20, 202571.2271.2270.9670.9670.47-0.50%221
May 19, 202570.9971.3270.9971.3270.820.01%1,371
May 16, 202571.2971.3171.2971.3170.810.69%513
May 15, 202570.8270.8270.8270.8270.330.66%209
May 14, 202570.2870.3670.2870.3669.87-0.11%3,902
May 13, 202570.4070.4370.3770.4369.940.51%17,448
May 12, 202570.2570.2569.9070.0869.593.03%2,780
May 9, 202568.0268.0268.0268.0267.54-0.01%149
May 8, 202568.0268.0268.0268.0267.550.82%230
May 7, 202567.4767.4767.4767.4767.000.19%355
May 6, 202567.3467.3467.3467.3466.87-0.63%53