Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Architect High Inflation and Deflation ETF (NY: HIDE )

23.74 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2023 22.84 0 +0.01(+0.04%)
Nov 17, 2023 22.83 22.84 22.83 22.83 1,941 +0.01(+0.04%)
Nov 16, 2023 22.85 22.85 22.82 22.82 2,233 -0.06(-0.25%)
Nov 15, 2023 22.88 22.88 22.87 22.88 14,390 +0.00(+0.02%)
Nov 14, 2023 22.88 22.88 22.86 22.87 7,299 +0.01(+0.06%)
Nov 13, 2023 22.82 22.86 22.82 22.86 12,600 +0.05(+0.23%)
Nov 10, 2023 22.81 22.81 22.80 22.81 1,237 +0.01(+0.06%)
Nov 09, 2023 22.85 22.85 22.79 22.79 3,976 -0.04(-0.17%)
Nov 08, 2023 22.85 22.85 22.79 22.83 2,808 -0.01(-0.06%)
Nov 07, 2023 22.82 22.87 22.82 22.84 2,180 -0.04(-0.17%)
Nov 06, 2023 22.92 22.92 22.88 22.88 9,658 +0.01(+0.06%)
Nov 03, 2023 22.89 22.90 22.87 22.87 12,755 -0.01(-0.04%)
Nov 02, 2023 22.87 22.88 22.85 22.88 2,056 +0.02(+0.09%)
Nov 01, 2023 22.90 22.92 22.85 22.86 6,149 -0.03(-0.13%)
Oct 31, 2023 22.90 22.93 22.87 22.89 11,535 -0.01(-0.06%)
Oct 30, 2023 22.93 22.93 22.90 22.90 9,416 -0.01(-0.06%)
Oct 27, 2023 22.89 22.93 22.89 22.92 34,882 +0.05(+0.21%)
Oct 26, 2023 22.88 22.88 22.83 22.87 171,731 +0.01(+0.06%)
Oct 25, 2023 22.85 23.05 22.80 22.85 4,311 +0.00(+0.02%)
Oct 24, 2023 22.80 22.85 22.78 22.85 7,145 +0.01(+0.04%)
Oct 23, 2023 22.83 22.88 22.83 22.84 3,705 -0.03(-0.15%)
Oct 20, 2023 22.88 22.88 22.86 22.87 2,177 -0.03(-0.15%)
Oct 19, 2023 22.89 22.91 22.89 22.91 701 +0.03(+0.15%)
Oct 18, 2023 22.90 22.90 22.84 22.87 2,612 +0.05(+0.21%)
Oct 17, 2023 22.84 22.84 22.79 22.83 1,093 +0.02(+0.11%)
Oct 16, 2023 22.82 22.82 22.79 22.80 834 -0.01(-0.02%)
Oct 13, 2023 22.78 22.81 22.77 22.81 5,268 +0.11(+0.47%)
Oct 12, 2023 22.70 22.70 22.70 22.70 72 -0.00(-0.02%)
Oct 11, 2023 22.71 22.71 22.71 22.71 28 -0.02(-0.08%)
Oct 10, 2023 22.73 22.73 22.72 22.72 212 -0.01(-0.04%)
Oct 09, 2023 22.73 22.73 22.73 22.73 159 +0.09(+0.38%)
Oct 06, 2023 22.65 22.65 22.65 22.65 166 +0.05(+0.21%)
Oct 05, 2023 22.60 22.60 22.60 22.60 14 -0.01(-0.04%)
Oct 04, 2023 22.65 22.67 22.61 22.61 654 -0.10(-0.43%)
Oct 03, 2023 22.70 22.71 22.70 22.71 449 -0.00(-0.02%)
Oct 02, 2023 22.71 22.71 22.71 22.71 193 -0.02(-0.11%)
Sep 29, 2023 22.76 22.76 22.73 22.73 453 -0.02(-0.11%)
Sep 28, 2023 22.77 22.77 22.76 22.76 307 +0.00(+0.00%)
Sep 27, 2023 22.77 22.77 22.75 22.76 5,622 +0.02(+0.08%)
Sep 26, 2023 22.75 22.75 22.73 22.74 698 -0.01(-0.06%)
Sep 25, 2023 22.75 22.76 22.75 22.75 16,264 -0.01(-0.06%)
Sep 22, 2023 22.77 22.77 22.77 22.77 0 +0.00(+0.02%)
Sep 21, 2023 22.76 22.76 22.76 22.76 2 -0.02(-0.11%)
Sep 20, 2023 22.80 22.81 22.79 22.79 2,316 -0.02(-0.11%)
Sep 19, 2023 22.82 22.82 22.81 22.81 3,552 +0.04(+0.17%)
Sep 18, 2023 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Sep 15, 2023 22.78 22.80 22.77 22.77 4,372 -0.02(-0.07%)
Sep 14, 2023 22.79 22.79 22.79 22.79 103 +0.01(+0.06%)
Sep 13, 2023 22.78 22.78 22.78 22.78 1,478 -0.01(-0.03%)
Sep 12, 2023 22.74 22.78 22.74 22.78 1,744 +0.03(+0.15%)
Sep 11, 2023 22.77 22.77 22.75 22.75 1,764 +0.02(+0.11%)
Sep 08, 2023 22.72 22.72 22.72 22.72 103 +0.00(+0.00%)
Sep 07, 2023 22.71 22.72 22.71 22.72 267 -0.00(-0.02%)
Sep 06, 2023 22.74 22.75 22.71 22.73 8,615 +0.00(+0.00%)
Sep 05, 2023 22.73 22.73 22.73 22.73 92 +0.00(+0.00%)
Sep 01, 2023 22.74 22.74 22.73 22.73 266 +0.03(+0.14%)
Aug 31, 2023 22.70 22.70 22.70 22.70 99 -0.02(-0.07%)
Aug 30, 2023 22.73 22.73 22.71 22.71 3,659 +0.02(+0.09%)
Aug 29, 2023 22.68 22.70 22.68 22.70 512 +0.04(+0.17%)
Aug 28, 2023 22.66 22.66 22.66 22.66 153 +0.03(+0.13%)
Aug 25, 2023 22.59 22.63 22.59 22.63 294 +0.03(+0.13%)
Aug 24, 2023 22.60 22.60 22.60 22.60 57 +0.00(+0.00%)
Aug 23, 2023 22.60 22.60 22.59 22.60 406 +0.06(+0.25%)
Aug 22, 2023 22.54 22.54 22.54 22.54 42 +0.00(+0.01%)
Aug 21, 2023 22.51 22.54 22.51 22.54 1,870 -0.02(-0.08%)
Aug 18, 2023 22.56 22.56 22.56 22.56 114 +0.03(+0.15%)
Aug 17, 2023 22.56 22.56 22.53 22.53 112 -0.01(-0.06%)
Aug 16, 2023 22.54 22.54 22.54 22.54 132 -0.02(-0.09%)
Aug 15, 2023 22.56 22.56 22.56 22.56 467 -0.08(-0.34%)
Aug 14, 2023 22.64 22.64 22.64 22.64 0 -0.03(-0.13%)
Aug 11, 2023 22.67 22.68 22.67 22.67 2,094 +0.00(+0.00%)
Aug 10, 2023 22.73 22.73 22.67 22.67 1,416 -0.05(-0.21%)
Aug 09, 2023 22.69 22.72 22.69 22.71 993 +0.03(+0.13%)
Aug 08, 2023 22.66 22.69 22.66 22.69 664 -0.03(-0.11%)
Aug 07, 2023 22.70 22.71 22.70 22.71 1,157 +0.04(+0.16%)
Aug 04, 2023 22.68 22.68 22.67 22.68 834 +0.02(+0.10%)
Aug 03, 2023 22.62 22.65 22.62 22.65 654 -0.01(-0.06%)
Aug 02, 2023 22.70 22.70 22.66 22.67 1,297 -0.04(-0.19%)
Aug 01, 2023 22.71 22.83 22.71 22.71 9,142 +0.00(+0.02%)
Jul 31, 2023 22.71 22.71 22.71 22.71 5,242 +0.00(+0.02%)
Jul 28, 2023 22.71 22.71 22.70 22.70 639 +0.00(+0.02%)
Jul 27, 2023 22.70 22.70 22.70 22.70 192 +0.00(+0.02%)
Jul 26, 2023 22.69 22.69 22.69 22.69 3 +0.00(+0.00%)
Jul 25, 2023 22.71 22.71 22.69 22.69 11,234 -0.00(-0.02%)
Jul 24, 2023 22.70 22.70 22.70 22.70 12 +0.01(+0.04%)
Jul 21, 2023 22.69 22.69 22.69 22.69 103 +0.00(+0.02%)
Jul 20, 2023 22.69 22.69 22.68 22.68 558 +0.00(+0.02%)
Jul 19, 2023 22.68 22.68 22.68 22.68 204 +0.00(+0.00%)
Jul 18, 2023 22.68 22.71 22.67 22.68 8,900 +0.02(+0.08%)
Jul 17, 2023 22.65 22.67 22.65 22.66 2,098 +0.00(+0.00%)
Jul 14, 2023 22.66 22.66 22.66 22.66 103 +0.01(+0.04%)
Jul 13, 2023 22.66 22.66 22.65 22.65 104 +0.00(+0.02%)
Jul 12, 2023 22.59 22.65 22.59 22.64 534 +0.00(+0.00%)
Jul 11, 2023 22.65 22.65 22.64 22.64 1,447 +0.00(+0.02%)
Jul 10, 2023 22.65 22.65 22.64 22.64 410 +0.01(+0.04%)
Jul 07, 2023 22.63 22.63 22.63 22.63 103 +0.00(+0.00%)
Jul 06, 2023 22.63 22.63 22.63 22.63 30 +0.00(+0.00%)
Jul 05, 2023 22.64 22.64 22.63 22.63 883 +0.02(+0.11%)
Jul 03, 2023 22.60 22.61 22.60 22.60 867 -0.02(-0.10%)
Jun 30, 2023 22.64 22.65 22.63 22.63 948 +0.00(+0.01%)
Jun 29, 2023 22.62 22.62 22.62 22.62 54 -0.04(-0.17%)
Jun 28, 2023 22.66 22.66 22.66 22.66 140 +0.02(+0.09%)
Jun 27, 2023 22.65 22.65 22.64 22.64 4,217 -0.04(-0.17%)
Jun 26, 2023 22.70 22.81 22.67 22.68 8,951 +0.03(+0.13%)
Jun 23, 2023 22.66 22.66 22.65 22.65 828 +0.00(+0.00%)
Jun 22, 2023 22.65 22.65 22.65 22.65 187 -0.02(-0.08%)
Jun 21, 2023 22.67 22.67 22.67 22.67 56 +0.01(+0.06%)
Jun 20, 2023 22.58 22.66 22.58 22.66 275 +0.01(+0.06%)
Jun 16, 2023 22.68 22.68 22.64 22.64 618 -0.00(-0.02%)
Jun 15, 2023 22.61 22.65 22.61 22.65 869 -0.02(-0.11%)
May 08, 2023 22.66 22.67 22.61 22.67 6,687 -0.03(-0.15%)
May 05, 2023 22.71 22.71 22.70 22.71 7,169 -0.01(-0.06%)
May 04, 2023 22.70 22.75 22.70 22.72 8,212 +0.01(+0.06%)
May 03, 2023 22.68 22.71 22.68 22.71 1,207 +0.04(+0.17%)
May 02, 2023 22.68 22.69 22.67 22.67 14,401 +0.04(+0.17%)
May 01, 2023 22.65 22.65 22.62 22.63 29,138 -0.04(-0.17%)
Apr 28, 2023 22.67 22.68 22.67 22.67 18,003 +0.05(+0.20%)
Apr 27, 2023 22.62 22.62 22.62 22.62 1 -0.03(-0.14%)
Apr 26, 2023 22.67 22.67 22.65 22.65 619 -0.01(-0.06%)
Apr 25, 2023 22.65 22.67 22.65 22.67 12,279 +0.06(+0.26%)
Apr 24, 2023 22.63 22.63 22.61 22.61 520 +0.03(+0.13%)
Apr 21, 2023 22.58 22.58 22.58 22.58 103 -0.05(-0.21%)
Apr 20, 2023 22.60 22.92 22.59 22.63 27,244 +0.08(+0.34%)
Apr 19, 2023 22.55 22.55 22.55 22.55 5 -0.01(-0.04%)
Apr 18, 2023 22.55 22.56 22.55 22.56 951 -0.01(-0.04%)
Apr 17, 2023 22.57 22.57 22.57 22.57 210 -0.01(-0.06%)
Apr 14, 2023 22.59 22.60 22.59 22.59 1,340 -0.03(-0.13%)
Apr 13, 2023 22.60 22.61 22.60 22.61 487 -0.00(-0.02%)
Apr 12, 2023 22.61 22.62 22.61 22.62 121 +0.01(+0.05%)
Apr 11, 2023 22.59 22.62 22.59 22.61 7,135 +0.02(+0.08%)
Apr 10, 2023 22.65 22.65 22.56 22.59 1,056 -0.03(-0.15%)
Apr 06, 2023 22.62 22.62 22.62 22.62 103 +0.01(+0.06%)
Apr 05, 2023 22.64 22.64 22.61 22.61 1,496 +0.01(+0.06%)
Apr 04, 2023 22.59 22.61 21.70 22.59 33,085 +0.01(+0.04%)
Apr 03, 2023 22.60 22.60 22.57 22.59 2,097 -0.01(-0.06%)
Mar 31, 2023 22.60 22.60 22.59 22.60 4,112 +0.02(+0.11%)
Mar 30, 2023 22.59 22.59 22.58 22.58 376 +0.00(+0.00%)
Mar 29, 2023 22.58 22.59 22.58 22.58 1,095 +0.00(+0.00%)
Mar 28, 2023 22.58 23.40 22.57 22.58 68,276 +0.01(+0.04%)
Mar 27, 2023 22.56 22.58 22.55 22.57 2,234 +0.00(+0.00%)
Mar 24, 2023 22.55 22.58 22.55 22.57 6,036 +0.01(+0.04%)
Mar 23, 2023 22.57 22.57 22.56 22.56 2,035 +0.00(+0.00%)
Mar 22, 2023 22.56 22.56 22.56 22.56 36 +0.00(+0.00%)
Mar 21, 2023 22.57 22.57 22.55 22.56 2,699 -0.00(-0.02%)
Mar 20, 2023 22.56 22.56 22.56 22.56 83 +0.01(+0.06%)
Mar 17, 2023 22.56 22.56 22.55 22.55 3,090 +0.01(+0.04%)
Mar 16, 2023 22.54 22.54 22.54 22.54 146 +0.00(+0.00%)
Mar 15, 2023 22.55 22.56 22.52 22.54 21,443 -0.01(-0.06%)
Mar 14, 2023 22.54 22.58 22.52 22.55 85,506 +0.01(+0.06%)
Mar 13, 2023 22.55 22.61 22.52 22.54 36,370 -0.01(-0.06%)
Mar 10, 2023 22.55 22.55 22.55 22.55 13,204 +0.02(+0.11%)
Mar 09, 2023 22.54 22.54 22.53 22.53 1,463 -0.03(-0.15%)
Mar 08, 2023 22.54 22.58 22.54 22.56 49,252 +0.04(+0.17%)
Mar 07, 2023 22.53 22.54 22.52 22.52 31,479 +0.02(+0.11%)
Mar 06, 2023 22.50 22.50 22.50 22.50 118 +0.00(+0.00%)
Mar 03, 2023 22.50 22.50 22.50 22.50 1,117 +0.00(+0.02%)
Mar 02, 2023 22.52 22.53 22.46 22.49 4,990 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.