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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.47 | 22.48 | 5.62K |
2025-02-06 | 22.49 | 22.50 | ↑$0.01 (0.02%) | 22.47 | 22.50 | 2.57K |
2025-02-05 | 22.45 | 22.49 | ↑$0.04 (0.18%) | 22.45 | 22.50 | 5.51K |
2025-02-04 | 22.34 | 22.40 | ↑$0.05 (0.25%) | 22.34 | 22.40 | 4.73K |
2025-02-03 | 22.31 | 22.36 | ↑$0.05 (0.22%) | 22.31 | 22.37 | 736 |
2025-01-31 | 22.35 | 22.40 | ↑$0.05 (0.22%) | 22.35 | 22.40 | 8.01K |
2025-01-30 | 22.37 | 22.32 | ↓$0.05 (-0.22%) | 22.32 | 22.37 | 5.12K |
2025-01-29 | 22.34 | 22.29 | ↓$0.05 (-0.21%) | 22.29 | 22.34 | 1.20K |
2025-01-28 | 22.35 | 22.34 | ↓$0.01 (-0.04%) | 22.34 | 22.36 | 673 |
2025-01-27 | 22.37 | 22.40 | ↑$0.03 (0.14%) | 22.35 | 22.40 | 3.44K |
2025-01-24 | 22.36 | 22.35 | ↓$0.01 (-0.04%) | 22.30 | 22.36 | 7.19K |
2025-01-23 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 22.33 | 22.35 | 1.60K |
2025-01-22 | 22.28 | 22.28 | ↑$0.00 (0.00%) | 22.28 | 22.33 | 3.88K |
2025-01-21 | 22.34 | 22.36 | ↑$0.02 (0.09%) | 22.33 | 22.36 | 14.11K |
2025-01-17 | 22.22 | 22.28 | ↑$0.06 (0.27%) | 22.22 | 22.33 | 3.52K |
2025-01-16 | 22.28 | 22.30 | ↑$0.02 (0.09%) | 22.26 | 22.30 | 2.36K |
2025-01-15 | 22.28 | 22.30 | ↑$0.02 (0.07%) | 22.28 | 22.30 | 1.40K |
2025-01-14 | 22.22 | 22.23 | ↑$0.01 (0.05%) | 22.22 | 22.33 | 11.09K |
2025-01-13 | 22.18 | 22.20 | ↑$0.02 (0.11%) | 22.18 | 22.20 | 2.70K |
2025-01-10 | 22.11 | 22.18 | ↑$0.07 (0.32%) | 22.11 | 22.19 | 2.54K |
2025-01-08 | 22.20 | 22.20 | ↓$0.00 (-0.02%) | 22.18 | 22.20 | 28.15K |
2025-01-07 | 22.17 | 22.19 | ↑$0.01 (0.07%) | 22.17 | 22.20 | 19.26K |
2025-01-06 | 22.23 | 22.21 | ↓$0.03 (-0.11%) | 22.19 | 22.24 | 2.33K |
2025-01-03 | 22.21 | 22.24 | ↑$0.03 (0.15%) | 22.20 | 22.25 | 13.02K |
2025-01-02 | 22.28 | 22.23 | ↓$0.04 (-0.20%) | 22.22 | 22.28 | 5.28K |
2024-12-31 | 22.27 | 22.26 | ↓$0.00 (-0.02%) | 22.22 | 22.30 | 25.32K |
2024-12-30 | 22.16 | 22.22 | ↑$0.06 (0.25%) | 22.15 | 22.23 | 4.70K |
2024-12-27 | 22.84 | 22.87 | ↑$0.02 (0.11%) | 22.84 | 22.87 | 885 |
2024-12-26 | 22.90 | 22.92 | ↑$0.02 (0.07%) | 22.90 | 22.93 | 3.03K |
2024-12-24 | 22.86 | 22.90 | ↑$0.04 (0.19%) | 22.86 | 22.91 | 1.37K |
Create an account or log in to view more rows.
$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
$HIDE rocket fuel tanks are full. Gonna shoot to the stars
$HIDE Buying more on Monday lets go
$HIDE added!
$HIDE we need more volume
$HIDE all in