AB US High Dividend ETF (HIDV) Historical Stock Data
74.31 ↓0.02 (-0.03%)
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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 74.40 | 74.31 | ↓$0.09 (-0.12%) | 74.31 | 74.52 | 2.42K |
| 2025-01-23 | 73.98 | 74.33 | ↑$0.35 (0.48%) | 73.98 | 74.33 | 1.03K |
| 2025-01-22 | 74.05 | 74.00 | ↓$0.05 (-0.07%) | 74.00 | 74.06 | 1.20K |
| 2025-01-21 | 73.79 | 73.87 | ↑$0.08 (0.11%) | 73.79 | 73.87 | 417 |
| 2025-01-17 | 73.26 | 73.33 | ↑$0.07 (0.10%) | 73.26 | 73.35 | 645 |
| 2025-01-16 | 72.64 | 72.61 | ↓$0.03 (-0.04%) | 72.57 | 72.64 | 2.58K |
| 2025-01-15 | 72.68 | 72.71 | ↑$0.03 (0.04%) | 72.68 | 72.71 | 863 |
| 2025-01-14 | 71.52 | 71.36 | ↓$0.16 (-0.22%) | 71.22 | 71.52 | 0.97K |
| 2025-01-13 | 70.47 | 71.09 | ↑$0.62 (0.88%) | 70.47 | 71.09 | 857 |
| 2025-01-10 | 70.87 | 70.91 | ↑$0.05 (0.06%) | 70.87 | 71.19 | 2.40K |
| 2025-01-08 | 71.76 | 72.00 | ↑$0.24 (0.33%) | 71.70 | 72.00 | 3.13K |
| 2025-01-07 | 73.14 | 72.10 | ↓$1.03 (-1.41%) | 72.10 | 73.14 | 1.41K |
| 2025-01-06 | 73.44 | 72.87 | ↓$0.57 (-0.77%) | 72.87 | 73.46 | 772 |
| 2025-01-03 | 72.30 | 72.68 | ↑$0.38 (0.53%) | 72.14 | 72.68 | 6.23K |
| 2025-01-02 | 71.82 | 71.82 | ↑$0.00 (0.00%) | 71.82 | 71.82 | 258 |
| 2024-12-31 | 72.09 | 72.04 | ↓$0.05 (-0.07%) | 72.04 | 72.09 | 510 |
| 2024-12-30 | 72.40 | 72.09 | ↓$0.31 (-0.43%) | 72.09 | 72.40 | 2.20K |
| 2024-12-27 | 72.80 | 72.75 | ↓$0.05 (-0.07%) | 72.75 | 72.80 | 533 |
| 2024-12-26 | 73.32 | 73.51 | ↑$0.19 (0.26%) | 73.32 | 73.51 | 337 |
| 2024-12-24 | 73.09 | 73.40 | ↑$0.31 (0.43%) | 73.09 | 73.40 | 459 |
| 2024-12-20 | 72.06 | 72.30 | ↑$0.24 (0.33%) | 72.04 | 72.47 | 699 |
| 2024-12-19 | 71.93 | 71.46 | ↓$0.47 (-0.65%) | 71.46 | 71.93 | 835 |
| 2024-12-18 | 73.83 | 71.50 | ↓$2.33 (-3.16%) | 71.50 | 73.92 | 3.39K |
| 2024-12-17 | 73.69 | 73.74 | ↑$0.05 (0.06%) | 73.69 | 73.74 | 369 |
| 2024-12-16 | 74.74 | 74.65 | ↓$0.09 (-0.12%) | 74.65 | 74.81 | 2.42K |
| 2024-12-13 | 74.59 | 74.63 | ↑$0.04 (0.05%) | 74.59 | 74.63 | 635 |
| 2024-12-12 | 75.07 | 74.79 | ↓$0.28 (-0.37%) | 74.79 | 75.10 | 1K |
| 2024-12-11 | 75.12 | 75.08 | ↓$0.04 (-0.05%) | 75.08 | 75.12 | 622 |
| 2024-12-10 | 74.79 | 74.73 | ↓$0.06 (-0.08%) | 74.73 | 74.91 | 0.98K |
| 2024-12-09 | 75.06 | 74.92 | ↓$0.14 (-0.19%) | 74.92 | 75.06 | 513 |
Create an account or log in to view more rows.
$HIDV Buy now
$HIDV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HIDV just added more
$HIDV Tendie tickets on discount today!!!
$HIDV LETS GOOOOOOOO!!!!!!!
$HIDV the price is wrong
$HIDV how low can she go
$HIDV no pain no gain
$HIDV time to run
$HIDV green shoots