Alpha Architect High Inflation and Deflation ETF (HIDE) Historical Stock Data
23.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIDE is up 0.01% a day on average. There have been 17 days where Alpha Architect High Inflation and Deflation ETF closed green and 13 days where HIDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 23.49 | 23.40 | ↓$0.09 (-0.39%) | 23.40 | 23.49 | 13.51K |
| 2025-12-05 | 23.53 | 23.52 | ↓$0.01 (-0.04%) | 23.52 | 23.55 | 12.86K |
| 2025-12-04 | 23.46 | 23.50 | ↑$0.03 (0.13%) | 23.46 | 23.50 | 4.69K |
| 2025-12-03 | 23.57 | 23.48 | ↓$0.09 (-0.40%) | 23.47 | 23.57 | 8.16K |
| 2025-12-02 | 23.43 | 23.44 | ↑$0.00 (0.02%) | 23.42 | 23.44 | 2.29K |
| 2025-12-01 | 23.55 | 23.47 | ↓$0.08 (-0.36%) | 23.46 | 23.55 | 1.30K |
| 2025-11-28 | 23.41 | 23.52 | ↑$0.11 (0.47%) | 23.41 | 23.52 | 1.31K |
| 2025-11-26 | 23.43 | 23.46 | ↑$0.03 (0.11%) | 23.43 | 23.47 | 3.74K |
| 2025-11-25 | 23.38 | 23.41 | ↑$0.03 (0.13%) | 23.38 | 23.42 | 8.46K |
| 2025-11-24 | 23.37 | 23.41 | ↑$0.04 (0.17%) | 23.37 | 23.42 | 21.76K |
| 2025-11-21 | 23.36 | 23.37 | ↑$0.02 (0.06%) | 23.36 | 23.38 | 8.39K |
| 2025-11-20 | 23.37 | 23.35 | ↓$0.02 (-0.09%) | 23.24 | 23.41 | 118.98K |
| 2025-11-19 | 23.41 | 23.39 | ↓$0.02 (-0.07%) | 23.39 | 23.41 | 5.83K |
| 2025-11-18 | 23.40 | 23.40 | ↑$0.00 (0.00%) | 23.38 | 23.41 | 2.08K |
| 2025-11-17 | 23.38 | 23.38 | ↓$0.00 (-0.02%) | 23.37 | 23.39 | 4.81K |
| 2025-11-14 | 23.40 | 23.37 | ↓$0.03 (-0.15%) | 23.36 | 23.40 | 1.44K |
| 2025-11-13 | 23.42 | 23.39 | ↓$0.02 (-0.11%) | 23.39 | 23.42 | 14.05K |
| 2025-11-12 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.42 | 23.45 | 18.68K |
| 2025-11-11 | 23.41 | 23.43 | ↑$0.02 (0.08%) | 23.40 | 23.43 | 6.16K |
| 2025-11-10 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.35 | 23.38 | 3.39K |
| 2025-11-07 | 23.35 | 23.35 | ↓$0.01 (-0.02%) | 23.34 | 23.36 | 14.12K |
| 2025-11-06 | 23.32 | 23.34 | ↑$0.02 (0.07%) | 23.32 | 23.34 | 28.19K |
| 2025-11-05 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.29 | 23.35 | 8.53K |
| 2025-11-04 | 23.23 | 23.32 | ↑$0.09 (0.39%) | 23.23 | 23.34 | 4.20K |
| 2025-11-03 | 23.19 | 23.34 | ↑$0.15 (0.65%) | 23.19 | 23.34 | 6.77K |
| 2025-10-31 | 23.26 | 23.30 | ↑$0.04 (0.15%) | 23.26 | 23.30 | 5.77K |
| 2025-10-30 | 23.20 | 23.25 | ↑$0.05 (0.22%) | 23.20 | 23.26 | 3.59K |
| 2025-10-29 | 23.30 | 23.20 | ↓$0.10 (-0.42%) | 23.19 | 23.30 | 8.34K |
| 2025-10-28 | 23.31 | 23.29 | ↓$0.02 (-0.09%) | 23.29 | 23.32 | 10.38K |
| 2025-10-27 | 23.37 | 23.38 | ↑$0.01 (0.02%) | 23.35 | 23.38 | 2.29K |
Create an account or log in to view more rows.
$HIDE i like the stock
$HIDE LETS GOOOOOOOO!!!!!!!
$HIDE bounce it!!
$HIDE buy and hold and get rewarded
$HIDE BOUGHT TODAY!
$HIDE wow! I sold too early
$HIDE Market is going to crash hard tomorrow.
$HIDE nearing a decent swing entry point
$HIDE Any red I see I shall buy
$HIDE when this finally break out we could see huge upside