Alpha Architect High Inflation and Deflation ETF (HIDE) Historical Stock Data
22.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIDE is down -0.02% a day on average. There have been 14 days where Alpha Architect High Inflation and Deflation ETF closed green and 16 days where HIDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.51 | 22.47 | ↓$0.04 (-0.18%) | 22.47 | 22.53 | 23.46K |
| 2025-05-09 | 22.53 | 22.56 | ↑$0.03 (0.13%) | 22.51 | 22.56 | 8.03K |
| 2025-05-08 | 22.60 | 22.50 | ↓$0.10 (-0.44%) | 22.50 | 22.60 | 19.85K |
| 2025-05-07 | 22.61 | 22.56 | ↓$0.05 (-0.22%) | 22.56 | 22.74 | 25.02K |
| 2025-05-06 | 22.57 | 22.57 | ↓$0.00 (-0.02%) | 22.56 | 22.58 | 4K |
| 2025-05-05 | 22.62 | 22.61 | ↓$0.01 (-0.04%) | 22.54 | 22.62 | 9.19K |
| 2025-05-02 | 22.66 | 22.51 | ↓$0.15 (-0.66%) | 22.51 | 22.66 | 6.44K |
| 2025-05-01 | 22.66 | 22.60 | ↓$0.06 (-0.28%) | 22.60 | 22.67 | 11.32K |
| 2025-04-30 | 22.62 | 22.65 | ↑$0.03 (0.14%) | 22.57 | 22.68 | 32.47K |
| 2025-04-29 | 22.60 | 22.61 | ↑$0.01 (0.04%) | 22.60 | 22.83 | 36.84K |
| 2025-04-28 | 22.58 | 22.70 | ↑$0.12 (0.53%) | 22.53 | 22.70 | 3.49K |
| 2025-04-25 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.51 | 22.56 | 5.88K |
| 2025-04-24 | 22.54 | 22.54 | ↓$0.00 (-0.02%) | 22.54 | 22.60 | 11.10K |
| 2025-04-23 | 22.55 | 22.46 | ↓$0.09 (-0.39%) | 22.46 | 22.55 | 3.77K |
| 2025-04-22 | 22.44 | 22.46 | ↑$0.02 (0.10%) | 22.41 | 22.49 | 14.16K |
| 2025-04-21 | 22.47 | 22.34 | ↓$0.13 (-0.58%) | 22.29 | 22.47 | 31.87K |
| 2025-04-17 | 22.51 | 22.54 | ↑$0.02 (0.11%) | 22.49 | 22.54 | 9.46K |
| 2025-04-16 | 22.40 | 22.43 | ↑$0.03 (0.11%) | 22.39 | 22.46 | 4.65K |
| 2025-04-15 | 22.38 | 22.39 | ↑$0.01 (0.02%) | 22.36 | 22.40 | 37.92K |
| 2025-04-14 | 22.28 | 22.33 | ↑$0.05 (0.22%) | 22.28 | 22.38 | 12.07K |
| 2025-04-11 | 22.21 | 22.23 | ↑$0.02 (0.09%) | 22.21 | 22.23 | 788 |
| 2025-04-10 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 22.10 | 22.23 | 10.19K |
| 2025-04-09 | 21.81 | 22.29 | ↑$0.48 (2.19%) | 21.81 | 22.33 | 52.44K |
| 2025-04-08 | 22.17 | 21.94 | ↓$0.23 (-1.03%) | 21.92 | 22.17 | 11.83K |
| 2025-04-07 | 22.19 | 22.12 | ↓$0.08 (-0.34%) | 22.09 | 22.19 | 22.48K |
| 2025-04-04 | 22.44 | 22.41 | ↓$0.03 (-0.13%) | 22.40 | 22.44 | 23.06K |
| 2025-04-03 | 22.66 | 22.65 | ↓$0.01 (-0.04%) | 22.63 | 22.68 | 1.93K |
| 2025-04-02 | 22.80 | 22.84 | ↑$0.04 (0.16%) | 22.80 | 22.84 | 1.52K |
| 2025-04-01 | 22.78 | 22.79 | ↑$0.01 (0.06%) | 22.74 | 22.79 | 3.06K |
| 2025-03-31 | 22.73 | 22.80 | ↑$0.07 (0.29%) | 22.72 | 22.80 | 11.90K |
Create an account or log in to view more rows.
$HIDE wow! I sold too early
$HIDE Market is going to crash hard tomorrow.
$HIDE nearing a decent swing entry point
$HIDE Any red I see I shall buy
$HIDE when this finally break out we could see huge upside
$HIDE rocket fuel tanks are full. Gonna shoot to the stars
$HIDE Buying more on Monday lets go
$HIDE added!
$HIDE we need more volume
$HIDE all in