AB US High Dividend ETF (HIDV)
NYSEARCA: HIDV · Real-Time Price · USD
75.88
+0.63 (0.84%)
Aug 8, 2025, 12:10 PM - Market open

HIDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202575.8075.8075.1575.2575.250.03%1,552
Aug 6, 202575.1175.3275.1175.2375.230.31%1,587
Aug 5, 202575.3375.3374.9975.0075.00-0.14%1,180
Aug 4, 202574.8475.1074.8475.1075.101.42%3,201
Aug 1, 202573.8674.0573.8674.0574.05-1.29%1,359
Jul 31, 202575.5875.7475.0275.0275.02-0.20%138,146
Jul 30, 202575.5775.7374.9875.1775.17-0.52%2,408
Jul 29, 202575.8575.8575.5175.5675.56-0.26%81,191
Jul 28, 202575.8975.9475.7675.7675.76-0.29%1,549
Jul 25, 202575.6676.0475.6675.9975.990.19%1,451
Jul 24, 202575.8776.0775.8475.8475.84-0.37%5,046
Jul 23, 202575.7276.1375.7276.1376.130.73%2,529
Jul 22, 202575.2575.5975.2575.5775.570.63%1,151
Jul 21, 202575.4775.4775.1075.1075.100.06%1,737
Jul 18, 202574.9375.0574.9375.0575.050.20%1,223
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