AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
69.33
+0.50 (0.73%)
Mar 31, 2025, 3:59 PM EDT - Market closed
HIDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 72.92 | 72.92 | 71.97 | 71.97 | 71.74 | -1.42% | 237 |
| Feb 26, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.77 | -0.20% | 559 |
| Feb 25, 2025 | 73.39 | 73.39 | 72.80 | 73.16 | 72.91 | -0.28% | 1,431 |
| Feb 24, 2025 | 73.45 | 73.45 | 73.36 | 73.36 | 73.12 | -0.21% | 609 |
| Feb 21, 2025 | 74.43 | 74.43 | 73.51 | 73.51 | 73.27 | -1.40% | 1,432 |
| Feb 20, 2025 | 74.54 | 74.56 | 74.54 | 74.56 | 74.31 | -0.20% | 241 |
| Feb 19, 2025 | 74.56 | 74.79 | 74.56 | 74.71 | 74.46 | 0.21% | 773 |
| Feb 18, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.31 | 0.43% | 264 |
| Feb 14, 2025 | 74.17 | 74.24 | 74.17 | 74.24 | 73.99 | 0.19% | 269 |
| Feb 13, 2025 | 73.62 | 74.10 | 73.62 | 74.10 | 73.85 | 1.29% | 3,794 |
| Feb 12, 2025 | 73.03 | 73.21 | 73.03 | 73.15 | 72.91 | -0.31% | 106,376 |
| Feb 11, 2025 | 73.12 | 73.38 | 73.12 | 73.38 | 73.14 | 0.02% | 607 |
| Feb 10, 2025 | 73.18 | 73.38 | 73.18 | 73.36 | 73.12 | 0.34% | 982 |
| Feb 7, 2025 | 73.79 | 73.79 | 73.11 | 73.11 | 72.87 | -0.99% | 1,582 |
| Feb 6, 2025 | 73.75 | 73.84 | 73.75 | 73.84 | 73.60 | 0.51% | 386 |
| Feb 5, 2025 | 73.02 | 73.47 | 73.02 | 73.47 | 73.22 | 0.48% | 526 |
| Feb 4, 2025 | 72.84 | 73.14 | 72.84 | 73.12 | 72.88 | 0.65% | 2,185 |
| Feb 3, 2025 | 71.99 | 72.89 | 71.99 | 72.65 | 72.41 | -1.03% | 1,130 |
| Jan 31, 2025 | 74.19 | 74.22 | 73.26 | 73.40 | 73.16 | -0.44% | 4,086 |
| Jan 30, 2025 | 73.92 | 73.92 | 73.41 | 73.73 | 73.49 | -0.03% | 2,422 |
| Jan 29, 2025 | 73.84 | 73.84 | 73.75 | 73.75 | 73.51 | -0.58% | 541 |
| Jan 28, 2025 | 73.65 | 74.19 | 73.65 | 74.19 | 73.94 | 0.82% | 639 |
| Jan 27, 2025 | 73.71 | 73.71 | 73.23 | 73.58 | 73.34 | -0.98% | 2,616 |
| Jan 24, 2025 | 74.40 | 74.52 | 74.31 | 74.31 | 74.06 | -0.03% | 2,419 |
| Jan 23, 2025 | 73.98 | 74.33 | 73.98 | 74.33 | 74.09 | 0.45% | 1,028 |
| Jan 22, 2025 | 74.05 | 74.19 | 73.99 | 74.00 | 73.76 | 0.18% | 1,244 |
| Jan 21, 2025 | 73.79 | 73.87 | 73.79 | 73.87 | 73.63 | 0.74% | 417 |
| Jan 17, 2025 | 73.26 | 73.48 | 73.26 | 73.33 | 73.09 | 0.99% | 645 |