Alpha Architect High Inflation and Deflation ETF (HIDE) Historical Stock Data
22.75 ↓0.05 (-0.24%)
As of April 25, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, HIDE is down -0.02% a day on average. There have been 14 days where Alpha Architect High Inflation and Deflation ETF closed green and 16 days where HIDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.70 | 22.75 | ↑$0.05 (0.22%) | 22.70 | 22.75 | 6.40K |
| 2024-04-24 | 22.75 | 22.81 | ↑$0.05 (0.24%) | 22.75 | 22.81 | 0.90K |
| 2024-04-23 | 22.74 | 22.77 | ↑$0.03 (0.14%) | 22.74 | 22.78 | 7.17K |
| 2024-04-22 | 22.67 | 22.68 | ↑$0.02 (0.07%) | 22.65 | 22.68 | 2.67K |
| 2024-04-19 | 22.67 | 22.66 | ↓$0.02 (-0.07%) | 22.65 | 22.67 | 4.02K |
| 2024-04-18 | 22.63 | 22.60 | ↓$0.03 (-0.13%) | 22.60 | 22.63 | 6.60K |
| 2024-04-17 | 22.67 | 22.62 | ↓$0.06 (-0.24%) | 22.62 | 22.67 | 1.31K |
| 2024-04-12 | 22.92 | 22.82 | ↓$0.10 (-0.44%) | 22.82 | 22.99 | 2.10K |
| 2024-04-08 | 22.98 | 23.09 | ↑$0.11 (0.48%) | 22.98 | 23.09 | 4.29K |
| 2024-04-05 | 23.05 | 23.05 | ↓$0.00 (-0.02%) | 23.05 | 23.05 | 207 |
| 2024-04-04 | 23.12 | 23.00 | ↓$0.11 (-0.50%) | 23.00 | 23.12 | 622 |
| 2024-04-03 | 23.02 | 23.04 | ↑$0.02 (0.07%) | 23.00 | 23.04 | 8.98K |
| 2024-04-02 | 23.01 | 23.01 | ↓$0.01 (-0.02%) | 22.98 | 23.01 | 35.03K |
| 2024-04-01 | 23.07 | 23.05 | ↓$0.02 (-0.07%) | 23.05 | 23.07 | 284 |
| 2024-03-28 | 23.13 | 23.13 | ↑$0.00 (0.02%) | 23.13 | 23.14 | 6.81K |
| 2024-03-27 | 23.00 | 23.11 | ↑$0.11 (0.48%) | 23.00 | 23.12 | 8.57K |
| 2024-03-26 | 23.04 | 23.03 | ↓$0.01 (-0.04%) | 23.03 | 23.04 | 1.12K |
| 2024-03-25 | 23.07 | 23.04 | ↓$0.03 (-0.15%) | 23.03 | 23.07 | 1.19K |
| 2024-03-22 | 23.07 | 23.05 | ↓$0.02 (-0.09%) | 23.05 | 23.07 | 372 |
| 2024-03-21 | 23.06 | 23.07 | ↑$0.01 (0.04%) | 23.06 | 23.07 | 3.49K |
| 2024-03-20 | 23.02 | 23.05 | ↑$0.04 (0.15%) | 23.02 | 23.06 | 6.72K |
| 2024-03-19 | 23.00 | 23.01 | ↑$0.01 (0.04%) | 23.00 | 23.02 | 3.04K |
| 2024-03-18 | 23.01 | 22.99 | ↓$0.02 (-0.09%) | 22.99 | 23.01 | 7.60K |
| 2024-03-15 | 23.00 | 22.99 | ↓$0.01 (-0.06%) | 22.98 | 23.01 | 6.56K |
| 2024-03-14 | 23.04 | 23.01 | ↓$0.03 (-0.14%) | 22.97 | 23.04 | 39.66K |
| 2024-03-13 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.11 | 4.35K |
| 2024-03-12 | 23.24 | 23.11 | ↓$0.13 (-0.56%) | 23.09 | 23.24 | 91.58K |
| 2024-03-11 | 23.09 | 23.13 | ↑$0.04 (0.16%) | 23.09 | 23.13 | 12.31K |
| 2024-03-08 | 23.14 | 23.12 | ↓$0.02 (-0.09%) | 23.12 | 23.23 | 7.86K |
| 2024-03-07 | 23.07 | 23.09 | ↑$0.01 (0.06%) | 23.07 | 23.09 | 11.13K |
Create an account or log in to view more rows.
$HIDE Let it go...
$HIDE Market is down
No worries
$HIDE going green
$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