Alpha Architect High Inflation and Deflation ETF (HIDE) Historical Stock Data
23.72 ↓0.00 (0.00%)
As of December 1, 2023, 11:35am EST.
Historical Data
In the past 30 trading days, HIDE is down -0.04% a day on average. There have been 12 days where Alpha Architect High Inflation and Deflation ETF closed green and 18 days where HIDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 23.76 | 23.72 | ↓$0.04 (-0.17%) | 23.72 | 23.76 | 1.10K |
| 2023-11-30 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.72 | 23.74 | 30.93K |
| 2023-11-29 | 23.74 | 23.75 | ↑$0.01 (0.02%) | 23.73 | 23.75 | 5.37K |
| 2023-11-28 | 23.74 | 23.72 | ↓$0.02 (-0.07%) | 23.20 | 23.74 | 138.11K |
| 2023-11-27 | 23.75 | 23.71 | ↓$0.04 (-0.17%) | 23.68 | 23.75 | 2.45K |
| 2023-11-24 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.72 | 100 |
| 2023-11-22 | 23.73 | 23.73 | ↓$0.00 (-0.02%) | 23.73 | 23.75 | 0.99K |
| 2023-11-21 | 23.75 | 23.74 | ↓$0.02 (-0.06%) | 23.65 | 23.75 | 1.85K |
| 2023-11-20 | 23.77 | 23.74 | ↓$0.03 (-0.13%) | 23.74 | 23.77 | 6.31K |
| 2023-11-17 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.73 | 23.74 | 1.87K |
| 2023-11-16 | 23.75 | 23.72 | ↓$0.03 (-0.13%) | 23.72 | 23.75 | 2.15K |
| 2023-11-15 | 23.78 | 23.78 | ↑$0.00 (0.01%) | 23.78 | 23.78 | 8.25K |
| 2023-11-14 | 23.78 | 23.78 | ↓$0.01 (-0.02%) | 23.76 | 23.78 | 7.02K |
| 2023-11-13 | 23.72 | 23.76 | ↑$0.04 (0.17%) | 23.72 | 23.76 | 12.12K |
| 2023-11-10 | 23.71 | 23.71 | ↑$0.00 (0.00%) | 23.70 | 23.71 | 1.19K |
| 2023-11-09 | 23.75 | 23.69 | ↓$0.06 (-0.25%) | 23.69 | 23.75 | 3.83K |
| 2023-11-08 | 23.75 | 23.73 | ↓$0.02 (-0.08%) | 23.69 | 23.75 | 2.70K |
| 2023-11-07 | 23.72 | 23.75 | ↑$0.02 (0.10%) | 23.72 | 23.77 | 1.98K |
| 2023-11-06 | 23.82 | 23.79 | ↓$0.04 (-0.15%) | 23.78 | 23.82 | 9.29K |
| 2023-11-03 | 23.79 | 23.77 | ↓$0.02 (-0.08%) | 23.77 | 23.80 | 12.17K |
| 2023-11-02 | 23.77 | 23.78 | ↑$0.01 (0.05%) | 23.75 | 23.78 | 1.96K |
| 2023-11-01 | 23.80 | 23.76 | ↓$0.04 (-0.17%) | 23.75 | 23.82 | 5.92K |
| 2023-10-31 | 23.80 | 23.79 | ↓$0.01 (-0.04%) | 23.77 | 23.83 | 11K |
| 2023-10-30 | 23.84 | 23.81 | ↓$0.03 (-0.13%) | 23.80 | 23.84 | 9.06K |
| 2023-10-27 | 23.79 | 23.82 | ↑$0.03 (0.13%) | 23.79 | 23.83 | 33.56K |
| 2023-10-26 | 23.79 | 23.77 | ↓$0.02 (-0.06%) | 23.73 | 23.79 | 165.22K |
| 2023-10-25 | 23.75 | 23.75 | ↑$0.00 (0.02%) | 23.70 | 23.96 | 4.15K |
| 2023-10-24 | 23.70 | 23.75 | ↑$0.05 (0.21%) | 23.68 | 23.75 | 6.88K |
| 2023-10-23 | 23.73 | 23.74 | ↑$0.01 (0.04%) | 23.73 | 23.78 | 3.57K |
| 2023-10-20 | 23.78 | 23.78 | ↓$0.00 (-0.02%) | 23.76 | 23.78 | 2.10K |
Create an account or log in to view more rows.
$HIDE said y’all dumb af
$HIDE LFFGG
$HIDE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HIDE weak
$HIDE Starting a small position
$HIDE Bull trap
$HIDE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HIDE the future is so bright .. I gotta wear shades..
$HIDE this will breakout Monday
$HIDE 50% chance this will go up or down. I am a professional guys.