Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.87
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.86 | 22.88 | 22.86 | 22.87 | 22.87 | 0.05% | 9,227 |
| Aug 14, 2025 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | -0.05% | 2,551 |
| Aug 13, 2025 | 22.89 | 22.89 | 22.86 | 22.87 | 22.87 | 0.09% | 9,163 |
| Aug 12, 2025 | 22.86 | 22.87 | 22.83 | 22.85 | 22.85 | -0.03% | 18,738 |
| Aug 11, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.86 | 0.04% | 2,104 |
| Aug 8, 2025 | 22.87 | 22.88 | 22.83 | 22.85 | 22.85 | -0.09% | 14,966 |
| Aug 7, 2025 | 22.89 | 22.89 | 22.85 | 22.87 | 22.87 | 0.04% | 6,551 |
| Aug 6, 2025 | 22.86 | 22.88 | 22.84 | 22.86 | 22.86 | - | 28,876 |
| Aug 5, 2025 | 22.83 | 22.91 | 22.82 | 22.86 | 22.86 | - | 27,363 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.83 | 22.86 | 22.86 | 0.13% | 3,858 |
| Aug 1, 2025 | 22.82 | 22.83 | 22.78 | 22.83 | 22.83 | 0.39% | 19,325 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -0.18% | 1,589 |
| Jul 30, 2025 | 22.88 | 22.89 | 22.77 | 22.78 | 22.78 | -0.56% | 16,336 |
| Jul 29, 2025 | 22.83 | 22.93 | 22.83 | 22.91 | 22.91 | 0.48% | 9,665 |
| Jul 28, 2025 | 22.83 | 22.83 | 22.79 | 22.80 | 22.80 | -0.20% | 19,833 |
| Jul 25, 2025 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | -0.07% | 1,152 |
| Jul 24, 2025 | 22.87 | 22.92 | 22.85 | 22.86 | 22.86 | -0.06% | 44,290 |
| Jul 23, 2025 | 22.91 | 22.91 | 22.86 | 22.87 | 22.87 | -0.18% | 4,374 |
| Jul 22, 2025 | 22.89 | 22.92 | 22.88 | 22.92 | 22.92 | 0.34% | 4,999 |
| Jul 21, 2025 | 22.77 | 22.87 | 22.77 | 22.84 | 22.84 | 0.13% | 15,027 |
| Jul 18, 2025 | 22.88 | 22.88 | 22.81 | 22.81 | 22.81 | 0.25% | 3,354 |
| Jul 17, 2025 | 22.78 | 22.78 | 22.75 | 22.75 | 22.75 | 0.01% | 3,847 |
| Jul 16, 2025 | 22.73 | 22.82 | 22.71 | 22.75 | 22.75 | 0.22% | 22,551 |
| Jul 15, 2025 | 22.73 | 22.73 | 22.68 | 22.70 | 22.70 | -0.26% | 3,837 |
| Jul 14, 2025 | 22.82 | 22.82 | 22.73 | 22.76 | 22.76 | 0.07% | 14,357 |
| Jul 11, 2025 | 22.76 | 22.77 | 22.75 | 22.75 | 22.75 | -0.18% | 7,621 |
| Jul 10, 2025 | 22.77 | 22.89 | 22.76 | 22.79 | 22.79 | 0.20% | 30,338 |
| Jul 9, 2025 | 22.70 | 22.75 | 22.70 | 22.74 | 22.74 | 0.13% | 10,926 |
| Jul 8, 2025 | 22.70 | 22.72 | 22.70 | 22.71 | 22.71 | -0.04% | 12,124 |
| Jul 7, 2025 | 22.74 | 22.74 | 22.71 | 22.72 | 22.72 | -0.31% | 18,031 |
| Jul 3, 2025 | 22.78 | 22.85 | 22.76 | 22.79 | 22.79 | -0.09% | 14,723 |
| Jul 2, 2025 | 22.78 | 22.88 | 22.77 | 22.81 | 22.81 | 0.11% | 21,160 |
| Jul 1, 2025 | 22.78 | 22.81 | 22.76 | 22.79 | 22.79 | -0.02% | 37,187 |
| Jun 30, 2025 | 22.80 | 22.80 | 22.73 | 22.79 | 22.79 | 0.22% | 17,098 |
| Jun 27, 2025 | 22.83 | 22.83 | 22.71 | 22.74 | 22.74 | - | 87,807 |
| Jun 26, 2025 | 22.72 | 22.75 | 22.70 | 22.74 | 22.74 | 0.04% | 60,845 |
| Jun 25, 2025 | 22.76 | 22.83 | 22.73 | 22.73 | 22.73 | -0.24% | 31,409 |
| Jun 24, 2025 | 22.74 | 22.79 | 22.74 | 22.79 | 22.79 | 0.15% | 17,164 |
| Jun 23, 2025 | 22.72 | 22.75 | 22.72 | 22.75 | 22.75 | 0.33% | 5,991 |
| Jun 20, 2025 | 22.67 | 22.70 | 22.66 | 22.68 | 22.68 | 0.02% | 22,723 |
| Jun 18, 2025 | 22.67 | 22.67 | 22.66 | 22.67 | 22.67 | 0.15% | 1,015 |
| Jun 17, 2025 | 22.62 | 22.65 | 22.61 | 22.64 | 22.64 | 0.08% | 15,966 |
| Jun 16, 2025 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | -0.02% | 793 |
| Jun 13, 2025 | 22.65 | 22.65 | 22.59 | 22.62 | 22.62 | -0.16% | 4,230 |
| Jun 12, 2025 | 22.67 | 22.69 | 22.66 | 22.66 | 22.66 | 0.04% | 14,558 |
| Jun 11, 2025 | 22.66 | 22.86 | 22.63 | 22.65 | 22.65 | 0.20% | 38,849 |
| Jun 10, 2025 | 22.61 | 22.61 | 22.48 | 22.61 | 22.61 | 0.11% | 12,096 |
| Jun 9, 2025 | 22.47 | 22.61 | 22.47 | 22.58 | 22.58 | 0.22% | 6,624 |
| Jun 6, 2025 | 22.57 | 22.59 | 22.52 | 22.53 | 22.53 | -0.33% | 7,858 |
| Jun 5, 2025 | 22.62 | 22.65 | 22.58 | 22.61 | 22.61 | -0.14% | 26,135 |