Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
22.74
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
HIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 22.60 | 22.64 | 22.60 | 22.64 | 22.64 | 0.23% | 4,696 |
| Jun 3, 2025 | 22.56 | 22.59 | 22.56 | 22.59 | 22.59 | 0.02% | 3,223 |
| Jun 2, 2025 | 22.58 | 22.59 | 22.54 | 22.58 | 22.58 | -0.11% | 8,300 |
| May 30, 2025 | 22.59 | 22.61 | 22.57 | 22.61 | 22.61 | 0.07% | 1,704 |
| May 29, 2025 | 22.57 | 22.72 | 22.55 | 22.59 | 22.59 | 0.34% | 135,428 |
| May 28, 2025 | 22.51 | 22.53 | 22.49 | 22.51 | 22.51 | -0.13% | 2,180 |
| May 27, 2025 | 22.51 | 22.56 | 22.47 | 22.54 | 22.54 | 0.37% | 5,999 |
| May 23, 2025 | 22.46 | 22.48 | 22.43 | 22.46 | 22.46 | - | 7,988 |
| May 22, 2025 | 22.48 | 22.48 | 22.38 | 22.46 | 22.46 | 0.16% | 12,778 |
| May 21, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.43 | -0.46% | 2,140 |
| May 20, 2025 | 22.55 | 22.56 | 22.51 | 22.53 | 22.53 | -0.10% | 2,791 |
| May 19, 2025 | 22.52 | 22.57 | 22.52 | 22.55 | 22.55 | 0.02% | 52,391 |
| May 16, 2025 | 22.56 | 22.56 | 22.54 | 22.55 | 22.55 | 0.16% | 7,101 |
| May 15, 2025 | 22.44 | 22.60 | 22.44 | 22.51 | 22.51 | 0.40% | 169,881 |
| May 14, 2025 | 22.44 | 22.44 | 22.39 | 22.42 | 22.42 | -0.04% | 4,290 |
| May 13, 2025 | 22.47 | 22.50 | 22.43 | 22.43 | 22.43 | -0.18% | 26,087 |
| May 12, 2025 | 22.51 | 22.53 | 22.47 | 22.47 | 22.47 | -0.38% | 23,461 |
| May 9, 2025 | 22.53 | 22.56 | 22.51 | 22.56 | 22.56 | 0.24% | 7,910 |
| May 8, 2025 | 22.60 | 22.60 | 22.48 | 22.50 | 22.50 | -0.27% | 19,297 |
| May 7, 2025 | 22.61 | 22.74 | 22.56 | 22.56 | 22.56 | -0.02% | 25,220 |
| May 6, 2025 | 22.57 | 22.59 | 22.56 | 22.57 | 22.57 | -0.20% | 3,997 |
| May 5, 2025 | 22.62 | 22.62 | 22.53 | 22.61 | 22.61 | 0.44% | 9,632 |
| May 2, 2025 | 22.68 | 22.68 | 22.51 | 22.51 | 22.51 | -0.38% | 6,345 |
| May 1, 2025 | 22.66 | 22.67 | 22.60 | 22.60 | 22.60 | -0.25% | 11,322 |
| Apr 30, 2025 | 22.57 | 22.68 | 22.57 | 22.65 | 22.65 | 0.19% | 32,470 |
| Apr 29, 2025 | 22.60 | 22.83 | 22.60 | 22.61 | 22.61 | -0.40% | 36,843 |
| Apr 28, 2025 | 22.58 | 22.70 | 22.53 | 22.70 | 22.70 | 0.84% | 3,487 |
| Apr 25, 2025 | 22.52 | 22.56 | 22.51 | 22.51 | 22.51 | -0.11% | 5,884 |
| Apr 24, 2025 | 22.49 | 22.60 | 22.49 | 22.54 | 22.54 | 0.33% | 10,959 |
| Apr 23, 2025 | 22.55 | 22.55 | 22.46 | 22.46 | 22.46 | - | 3,769 |
| Apr 22, 2025 | 22.44 | 22.49 | 22.41 | 22.46 | 22.46 | 0.54% | 14,056 |
| Apr 21, 2025 | 22.47 | 22.47 | 22.29 | 22.34 | 22.34 | -0.87% | 31,867 |
| Apr 17, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.54 | 0.49% | 9,457 |
| Apr 16, 2025 | 22.42 | 22.46 | 22.39 | 22.43 | 22.43 | 0.18% | 4,652 |