Ab US High Dividend ETF (HIDV) Historical Stock Data
56.48 ↑0.33 (0.59%)
As of December 4, 2023, 1:29pm EST.
Historical Data
In the past 30 trading days, HIDV is up 0.04% a day on average. There have been 29 days where Ab US High Dividend ETF closed green and 1 days where HIDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 56.48 | 56.48 | ↑$0.00 (0.00%) | 56.48 | 56.48 | 50 |
| 2023-12-07 | 56.15 | 56.15 | ↑$0.00 (0.00%) | 56.15 | 56.15 | 92 |
| 2023-12-06 | 55.58 | 55.58 | ↑$0.00 (0.00%) | 55.58 | 55.58 | 128 |
| 2023-12-05 | 55.84 | 55.84 | ↑$0.00 (0.00%) | 55.84 | 55.84 | 70 |
| 2023-12-04 | 56.41 | 56.59 | ↑$0.18 (0.32%) | 56.41 | 56.59 | 379 |
| 2023-12-01 | 56.65 | 56.74 | ↑$0.09 (0.16%) | 56.65 | 56.74 | 2.93K |
| 2023-11-30 | 55.99 | 56.15 | ↑$0.16 (0.28%) | 55.99 | 56.15 | 414 |
| 2023-11-29 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 56.00 | 56.00 | 1 |
| 2023-11-27 | 55.80 | 55.80 | ↑$0.00 (0.00%) | 55.80 | 55.80 | 2 |
| 2023-11-24 | 55.82 | 55.82 | ↑$0.00 (0.00%) | 55.82 | 55.82 | 1 |
| 2023-11-22 | 55.80 | 55.80 | ↑$0.00 (0.00%) | 55.80 | 55.80 | 118 |
| 2023-11-21 | 55.52 | 55.52 | ↑$0.00 (0.00%) | 55.52 | 55.52 | 341 |
| 2023-11-20 | 55.76 | 55.76 | ↑$0.00 (0.00%) | 55.76 | 55.76 | 26 |
| 2023-11-17 | 55.41 | 55.41 | ↑$0.00 (0.00%) | 55.41 | 55.41 | 62 |
| 2023-11-16 | 55.03 | 55.03 | ↑$0.00 (0.00%) | 55.03 | 55.03 | 211 |
| 2023-11-15 | 55.24 | 55.24 | ↑$0.00 (0.00%) | 55.24 | 55.24 | 41 |
| 2023-11-14 | 55.08 | 55.08 | ↑$0.00 (0.00%) | 55.08 | 55.08 | 4 |
| 2023-11-13 | 53.79 | 53.79 | ↑$0.00 (0.00%) | 53.79 | 53.79 | 112 |
| 2023-11-10 | 53.96 | 53.96 | ↑$0.00 (0.00%) | 53.96 | 53.96 | 80 |
| 2023-11-09 | 53.23 | 53.23 | ↑$0.00 (0.00%) | 53.23 | 53.23 | 70 |
| 2023-11-08 | 53.87 | 53.87 | ↑$0.00 (0.00%) | 53.87 | 53.87 | 24 |
| 2023-11-07 | 53.95 | 53.85 | ↓$0.10 (-0.19%) | 53.85 | 53.95 | 390 |
| 2023-11-06 | 53.86 | 53.86 | ↑$0.00 (0.00%) | 53.86 | 53.86 | 4 |
| 2023-11-01 | 52.42 | 52.42 | ↑$0.00 (0.00%) | 52.42 | 52.42 | 10 |
| 2023-10-31 | 51.85 | 51.85 | ↑$0.00 (0.00%) | 51.85 | 51.85 | 3 |
| 2023-10-27 | 50.93 | 50.93 | ↑$0.00 (0.00%) | 50.93 | 50.93 | 1 |
| 2023-10-26 | 51.41 | 51.41 | ↑$0.00 (0.00%) | 51.41 | 51.41 | 19 |
| 2023-10-24 | 52.21 | 52.56 | ↑$0.35 (0.67%) | 52.21 | 52.56 | 646 |
| 2023-10-23 | 52.03 | 52.03 | ↑$0.00 (0.00%) | 52.03 | 52.03 | 3 |
| 2023-10-18 | 53.40 | 53.40 | ↑$0.00 (0.00%) | 53.40 | 53.40 | 20 |
Create an account or log in to view more rows.
$HIDV MACD turned bullish
$HIDV it begins tomorrow
$HIDV who else excited??
$HIDV Ride this train. You won't regret.
$HIDV what calls are you guys jacked to the tits on?
$HIDV get ready bears and bulls
$HIDV my hands are made out of diamonds
$HIDV out of the way
$HIDV When they tell me diversifying is for idiots