AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
77.92
+1.27 (1.66%)
At close: Oct 13, 2025, 4:00 PM EDT
77.92
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 77.21 | 77.92 | 77.21 | 77.92 | - | 1.66% | 3,251 |
| Oct 10, 2025 | 78.76 | 78.93 | 76.65 | 76.65 | 76.65 | -2.67% | 1,598 |
| Oct 9, 2025 | 79.02 | 79.02 | 78.64 | 78.75 | 78.75 | -0.43% | 1,402 |
| Oct 8, 2025 | 79.07 | 79.09 | 78.97 | 79.09 | 79.09 | 0.29% | 3,021 |
| Oct 7, 2025 | 78.82 | 78.92 | 78.78 | 78.86 | 78.86 | -0.45% | 3,450 |
| Oct 6, 2025 | 79.29 | 79.36 | 79.21 | 79.22 | 79.22 | -0.09% | 3,822 |
| Oct 3, 2025 | 79.57 | 79.57 | 79.29 | 79.29 | 79.29 | 0.28% | 928 |
| Oct 2, 2025 | 79.25 | 79.25 | 78.85 | 79.07 | 79.07 | -0.23% | 11,028 |
| Oct 1, 2025 | 79.01 | 79.25 | 79.01 | 79.25 | 79.25 | 0.39% | 1,223 |
| Sep 30, 2025 | 78.37 | 78.94 | 78.37 | 78.94 | 78.94 | 0.46% | 2,522 |
| Sep 29, 2025 | 78.62 | 78.63 | 78.47 | 78.58 | 78.58 | 0.01% | 2,118 |
| Sep 26, 2025 | 78.28 | 78.60 | 78.28 | 78.58 | 78.58 | 0.65% | 8,511 |
| Sep 25, 2025 | 78.31 | 78.31 | 78.05 | 78.07 | 78.07 | -0.56% | 2,006 |
| Sep 24, 2025 | 79.00 | 79.00 | 78.51 | 78.51 | 78.51 | -0.33% | 2,655 |
| Sep 23, 2025 | 79.22 | 79.23 | 78.74 | 78.77 | 78.77 | -0.35% | 3,723 |
| Sep 22, 2025 | 78.64 | 79.05 | 78.64 | 79.05 | 79.05 | 0.16% | 2,395 |
| Sep 19, 2025 | 78.81 | 78.93 | 78.81 | 78.93 | 78.93 | -0.37% | 675 |
| Sep 18, 2025 | 79.16 | 79.33 | 79.16 | 79.22 | 78.76 | 0.53% | 1,642 |
| Sep 17, 2025 | 79.00 | 79.01 | 78.80 | 78.80 | 78.35 | -0.14% | 4,584 |
| Sep 16, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.46 | -0.32% | 2,035 |
| Sep 15, 2025 | 79.31 | 79.31 | 79.12 | 79.17 | 78.71 | 0.16% | 4,095 |
| Sep 12, 2025 | 79.05 | 79.13 | 78.93 | 79.04 | 78.59 | 0.06% | 1,949 |
| Sep 11, 2025 | 78.83 | 79.00 | 78.79 | 79.00 | 78.55 | 0.88% | 1,336 |
| Sep 10, 2025 | 78.35 | 78.38 | 78.10 | 78.30 | 77.86 | 0.20% | 6,283 |
| Sep 9, 2025 | 77.98 | 78.14 | 77.98 | 78.14 | 77.70 | 0.27% | 875 |
| Sep 8, 2025 | 78.06 | 78.06 | 77.81 | 77.94 | 77.49 | -0.04% | 2,901 |
| Sep 5, 2025 | 77.93 | 77.98 | 77.74 | 77.97 | 77.52 | -0.39% | 5,917 |
| Sep 4, 2025 | 77.82 | 78.28 | 77.82 | 78.27 | 77.82 | 0.91% | 129,463 |
| Sep 3, 2025 | 77.64 | 77.64 | 77.39 | 77.56 | 77.12 | 0.35% | 1,496 |
| Sep 2, 2025 | 76.99 | 77.29 | 76.72 | 77.29 | 76.85 | -0.75% | 159,444 |
| Aug 29, 2025 | 77.99 | 77.99 | 77.84 | 77.88 | 77.44 | -0.36% | 1,684 |
| Aug 28, 2025 | 77.85 | 78.18 | 77.85 | 78.16 | 77.72 | 0.05% | 7,863 |
| Aug 27, 2025 | 77.72 | 78.12 | 77.72 | 78.12 | 77.68 | 0.52% | 3,892 |
| Aug 26, 2025 | 77.54 | 77.72 | 77.45 | 77.72 | 77.28 | 0.19% | 1,331 |
| Aug 25, 2025 | 77.59 | 77.81 | 77.58 | 77.58 | 77.13 | -0.26% | 3,342 |
| Aug 22, 2025 | 76.80 | 77.84 | 76.80 | 77.77 | 77.33 | 1.93% | 2,389 |
| Aug 21, 2025 | 76.17 | 76.43 | 76.11 | 76.30 | 75.86 | -0.25% | 7,246 |
| Aug 20, 2025 | 76.33 | 76.56 | 76.33 | 76.49 | 76.06 | -0.09% | 4,346 |
| Aug 19, 2025 | 77.02 | 77.02 | 76.50 | 76.56 | 76.13 | -0.26% | 2,303 |
| Aug 18, 2025 | 76.93 | 76.93 | 76.72 | 76.76 | 76.32 | -0.15% | 1,589 |
| Aug 15, 2025 | 77.04 | 77.04 | 76.87 | 76.87 | 76.44 | -0.47% | 3,909 |
| Aug 14, 2025 | 77.04 | 77.24 | 76.92 | 77.24 | 76.80 | -0.01% | 2,256 |
| Aug 13, 2025 | 76.89 | 77.24 | 76.89 | 77.24 | 76.80 | 0.86% | 96,946 |
| Aug 12, 2025 | 76.45 | 76.58 | 76.45 | 76.58 | 76.15 | 1.29% | 446 |
| Aug 11, 2025 | 75.91 | 76.05 | 75.61 | 75.61 | 75.17 | -0.34% | 2,011 |
| Aug 8, 2025 | 75.82 | 75.93 | 75.72 | 75.86 | 75.43 | 0.81% | 2,447 |
| Aug 7, 2025 | 75.80 | 75.80 | 75.15 | 75.25 | 74.82 | 0.03% | 1,552 |
| Aug 6, 2025 | 75.11 | 75.32 | 75.11 | 75.23 | 74.80 | 0.31% | 1,587 |
| Aug 5, 2025 | 75.33 | 75.33 | 74.99 | 75.00 | 74.57 | -0.14% | 1,180 |
| Aug 4, 2025 | 74.84 | 75.10 | 74.84 | 75.10 | 74.67 | 1.42% | 3,201 |