AB US High Dividend ETF (HIDV) Historical Stock Data
81.54 ↑0.33 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIDV is down -0.14% a day on average. There have been 14 days where AB US High Dividend ETF closed green and 16 days where HIDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 81.36 | 81.54 | ↑$0.18 (0.23%) | 81.36 | 81.54 | 1.57K |
| 2025-12-23 | 81.25 | 81.21 | ↓$0.03 (-0.04%) | 81.21 | 81.25 | 582 |
| 2025-12-22 | 80.87 | 80.98 | ↑$0.11 (0.14%) | 80.87 | 80.99 | 2.49K |
| 2025-12-19 | 80.38 | 80.43 | ↑$0.05 (0.06%) | 80.38 | 80.49 | 633 |
| 2025-12-18 | 80.59 | 80.34 | ↓$0.25 (-0.31%) | 80.34 | 80.80 | 8.14K |
| 2025-12-17 | 80.29 | 79.64 | ↓$0.65 (-0.81%) | 79.64 | 80.29 | 2.87K |
| 2025-12-16 | 80.15 | 80.42 | ↑$0.28 (0.35%) | 80.15 | 80.48 | 1.44K |
| 2025-12-15 | 80.63 | 80.66 | ↑$0.03 (0.03%) | 80.63 | 80.66 | 1K |
| 2025-12-12 | 81.35 | 80.62 | ↓$0.73 (-0.89%) | 80.54 | 81.35 | 4.19K |
| 2025-12-11 | 81.31 | 81.51 | ↑$0.20 (0.25%) | 81.31 | 81.51 | 1K |
| 2025-12-10 | 80.78 | 81.58 | ↑$0.80 (0.99%) | 80.78 | 81.63 | 2.58K |
| 2025-12-09 | 81.01 | 80.80 | ↓$0.21 (-0.26%) | 80.80 | 81.01 | 5.25K |
| 2025-12-08 | 80.62 | 80.62 | ↑$0.00 (0.00%) | 80.62 | 80.62 | 569 |
| 2025-12-05 | 80.97 | 80.88 | ↓$0.09 (-0.11%) | 80.87 | 80.97 | 1.33K |
| 2025-12-04 | 80.64 | 80.61 | ↓$0.03 (-0.03%) | 80.61 | 80.77 | 1.02K |
| 2025-12-03 | 80.57 | 80.64 | ↑$0.07 (0.08%) | 80.57 | 80.77 | 5.07K |
| 2025-12-02 | 80.65 | 80.44 | ↓$0.21 (-0.26%) | 80.36 | 80.65 | 5.19K |
| 2025-12-01 | 80.67 | 80.40 | ↓$0.26 (-0.33%) | 80.40 | 80.67 | 0.99K |
| 2025-11-28 | 80.64 | 80.73 | ↑$0.09 (0.12%) | 80.64 | 80.73 | 433 |
| 2025-11-26 | 80.73 | 80.57 | ↓$0.16 (-0.20%) | 80.56 | 80.76 | 4.26K |
| 2025-11-25 | 78.84 | 79.86 | ↑$1.02 (1.29%) | 78.84 | 79.86 | 2.51K |
| 2025-11-24 | 78.86 | 79.08 | ↑$0.22 (0.27%) | 78.86 | 79.08 | 843 |
| 2025-11-21 | 77.75 | 77.75 | ↑$0.00 (0.00%) | 77.75 | 78.28 | 730 |
| 2025-11-20 | 79.11 | 76.79 | ↓$2.32 (-2.93%) | 76.73 | 79.11 | 2.27K |
| 2025-11-19 | 78.06 | 77.85 | ↓$0.21 (-0.27%) | 77.74 | 78.35 | 3.79K |
| 2025-11-18 | 77.82 | 77.82 | ↑$0.00 (0.00%) | 77.82 | 77.82 | 422 |
| 2025-11-17 | 78.41 | 78.08 | ↓$0.33 (-0.42%) | 78.08 | 78.96 | 1.06K |
| 2025-11-14 | 79.30 | 79.01 | ↓$0.29 (-0.37%) | 79.01 | 79.31 | 5.84K |
| 2025-11-13 | 79.55 | 79.00 | ↓$0.55 (-0.69%) | 79.00 | 79.55 | 2.52K |
| 2025-11-12 | 80.12 | 80.04 | ↓$0.08 (-0.10%) | 80.04 | 80.15 | 5.88K |
Create an account or log in to view more rows.
$HIDV nice day!
$HIDV C'mon
do a spike!!
$HIDV who loaded up??
$HIDV headed back to all time highs shortly
$HIDV bag holders for life club
$HIDV The best investment you can make is an investment in yourself or another person
$HIDV it's going down??
$HIDV let's gooooooo
$HIDV has just been halted from trading.
$HIDV Buy now