Alpha Architect High Inflation and Deflation ETF (HIDE) Historical Stock Data

22.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HIDE is up 0.06% a day on average. There have been 20 days where Alpha Architect High Inflation and Deflation ETF closed green and 10 days where HIDE closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0722.4822.47↓$0.01 (-0.04%)22.4722.485.62K
2025-02-0622.4922.50↑$0.01 (0.02%)22.4722.502.57K
2025-02-0522.4522.49↑$0.04 (0.18%)22.4522.505.51K
2025-02-0422.3422.40↑$0.05 (0.25%)22.3422.404.73K
2025-02-0322.3122.36↑$0.05 (0.22%)22.3122.37736
2025-01-3122.3522.40↑$0.05 (0.22%)22.3522.408.01K
2025-01-3022.3722.32↓$0.05 (-0.22%)22.3222.375.12K
2025-01-2922.3422.29↓$0.05 (-0.21%)22.2922.341.20K
2025-01-2822.3522.34↓$0.01 (-0.04%)22.3422.36673
2025-01-2722.3722.40↑$0.03 (0.14%)22.3522.403.44K
2025-01-2422.3622.35↓$0.01 (-0.04%)22.3022.367.19K
2025-01-2322.3522.33↓$0.02 (-0.09%)22.3322.351.60K
2025-01-2222.2822.28↑$0.00 (0.00%)22.2822.333.88K
2025-01-2122.3422.36↑$0.02 (0.09%)22.3322.3614.11K
2025-01-1722.2222.28↑$0.06 (0.27%)22.2222.333.52K
2025-01-1622.2822.30↑$0.02 (0.09%)22.2622.302.36K
2025-01-1522.2822.30↑$0.02 (0.07%)22.2822.301.40K
2025-01-1422.2222.23↑$0.01 (0.05%)22.2222.3311.09K
2025-01-1322.1822.20↑$0.02 (0.11%)22.1822.202.70K
2025-01-1022.1122.18↑$0.07 (0.32%)22.1122.192.54K
2025-01-0822.2022.20↓$0.00 (-0.02%)22.1822.2028.15K
2025-01-0722.1722.19↑$0.01 (0.07%)22.1722.2019.26K
2025-01-0622.2322.21↓$0.03 (-0.11%)22.1922.242.33K
2025-01-0322.2122.24↑$0.03 (0.15%)22.2022.2513.02K
2025-01-0222.2822.23↓$0.04 (-0.20%)22.2222.285.28K
2024-12-3122.2722.26↓$0.00 (-0.02%)22.2222.3025.32K
2024-12-3022.1622.22↑$0.06 (0.25%)22.1522.234.70K
2024-12-2722.8422.87↑$0.02 (0.11%)22.8422.87885
2024-12-2622.9022.92↑$0.02 (0.07%)22.9022.933.03K
2024-12-2422.8622.90↑$0.04 (0.19%)22.8622.911.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$HIDE Market is going to crash hard tomorrow.

0 Like Report
bulls_only

$HIDE nearing a decent swing entry point

0 Like Report
MyNameIsDraven

$HIDE when this finally break out we could see huge upside

0 Like Report