Alpha Architect High Inflation and Deflation ETF (HIDE) Chart & Stock Price History $23.26 -0.02 (-0.09%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsShort InterestTrends Alpha Architect High Inflation and Deflation ETF Stock Price Performance5 Day Performance-0.32%1 Month Performance-1.75%3 Month Performance+0.85%6 Month Performance+2.51%Year-To-Date Performance+0.69% Receive HIDE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alpha Architect High Inflation and Deflation ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyUrgent: This election is riggedIf you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. HIDE Stock Chart for Thursday, October, 31, 2024 HIDE Chart by TradingView Alpha Architect High Inflation and Deflation ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/31/2024$23.27$23.25-0.09%$23.27$23.1929,041 shs$32.09 million10/30/2024$23.25$23.27+0.09%$23.33$23.2710,267 shs$32.11 million10/29/2024$23.33$23.25-0.34%$23.27$23.245,661 shs$32.09 million10/28/2024$23.33$23.33$23.38$23.312,264 shs$32.20 million10/25/2024$23.42$23.33-0.38%$23.44$23.3320,010 shs$32.20 million10/24/2024$23.35$23.42+0.30%$23.43$23.4113,573 shs$31.85 million Get the Latest News and Ratings for HIDE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpha Architect High Inflation and Deflation ETF and its competitors with MarketBeat's FREE daily newsletter. 10/23/2024$23.35$23.35$23.38$23.3424,364 shs$31.76 million10/22/2024$23.35$23.35$23.36$23.344,205 shs$31.76 million10/21/2024$23.52$23.35-0.72%$23.46$23.352,677 shs$31.76 million10/18/2024$23.48$23.52+0.17%$23.55$23.511,182 shs$31.75 million10/17/2024$23.55$23.48-0.30%$23.54$23.474,126 shs$31.70 million10/16/2024$23.49$23.55+0.26%$23.56$23.554,860 shs$30.85 million10/15/2024$23.37$23.49+0.51%$23.50$23.464,998 shs$30.77 million10/14/2024$23.35$23.37+0.09%$23.37$23.3613,591 shs$30.62 million10/11/2024$23.27$23.35+0.34%$23.43$23.3125,408 shs$30.12 million10/10/2024$23.33$23.27-0.26%$23.27$23.26306 shs$30.02 million10/09/2024$23.35$23.33-0.09%$23.36$23.279,889 shs$30.10 million10/08/2024$23.32$23.35+0.13%$23.69$23.3242,428 shs$29.89 million10/07/2024$23.41$23.32-0.36%$23.55$23.3127,428 shs$29.85 million10/04/2024$23.53$23.41-0.51%$23.45$23.3819,909 shs$29.97 million10/03/2024$23.61$23.53-0.34%$23.54$23.521,785 shs$30.12 million10/02/2024$23.67$23.61-0.25%$23.62$23.584,890 shs$30.22 million10/01/2024$23.67$23.67$23.68$23.67930 shs$26.51 million09/30/2024$23.65$23.67+0.08%$23.67$23.606,202 shs$26.51 million09/27/2024$23.62$23.65+0.13%$23.67$23.6513,700 shs$26.49 million09/26/2024$23.69$23.62-0.30%$23.73$23.617,333 shs$26.45 million09/25/2024$23.75$23.69-0.25%$23.74$23.677,815 shs$26.53 million09/24/2024$23.73$23.75+0.08%$23.76$23.738,294 shs$26.60 million09/23/2024$23.68$23.73+0.21%$23.74$23.696,862 shs$26.58 million09/20/2024$23.68$23.68$23.80$23.6418,928 shs$26.52 million09/19/2024$23.67$23.68+0.04%$23.80$23.6634,800 shs$26.52 million09/18/2024$23.72$23.67-0.21%$23.76$23.676,053 shs$26.51 million09/17/2024$23.79$23.72-0.29%$23.76$23.723,295 shs$26.57 million09/16/2024$23.73$23.79+0.25%$23.79$23.753,898 shs$26.65 million09/13/2024$23.65$23.73+0.34%$23.74$23.717,801 shs$26.58 million09/12/2024$23.62$23.65+0.13%$23.65$23.61222 shs$26.49 million09/11/2024$23.67$23.62-0.21%$23.62$23.581,042 shs$26.45 million09/10/2024$23.54$23.67+0.55%$23.67$23.581,119 shs$26.51 million09/09/2024$23.48$23.54+0.28%$23.54$23.5017,364 shs$26.37 million09/06/2024$23.45$23.48+0.13%$23.49$23.437,012 shs$26.30 millionProtect Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.09/05/2024$23.44$23.45+0.04%$23.51$23.451,313 shs$26.26 million09/04/2024$23.38$23.44+0.26%$23.46$23.423,501 shs$26.25 million09/03/2024$23.35$23.38+0.13%$23.38$23.371,065 shs$26.19 million09/02/2024$23.36$23.35-0.02%$23.36$23.3110,800 shs$26.15 million08/30/2024$23.32$23.35+0.13%$23.36$23.3110,891 shs$26.15 million08/29/2024$23.33$23.32-0.04%$23.32$23.299,085 shs$26.12 million08/28/2024$23.36$23.33-0.13%$23.33$23.321,511 shs$26.13 million08/27/2024$23.35$23.36+0.02%$23.36$23.347,313 shs$26.16 million08/26/2024$23.35$23.35+0.02%$23.41$23.346,342 shs$26.16 million08/23/2024$23.20$23.35+0.65%$23.35$23.336,528 shs$26.15 million08/22/2024$23.19$23.20+0.04%$23.20$23.20720 shs$25.98 million08/21/2024$23.16$23.19+0.13%$23.19$23.154,020 shs$25.97 million08/20/2024$23.13$23.16+0.13%$23.17$23.1330,199 shs$25.94 million08/19/2024$23.08$23.13+0.23%$23.14$23.123,537 shs$25.91 million08/16/2024$23.08$23.08$23.08$23.061,145 shs$25.85 million08/15/2024$23.11$23.08-0.13%$23.08$23.061,204 shs$25.85 million08/14/2024$23.09$23.11+0.09%$23.14$23.112,074 shs$25.88 million08/13/2024$23.00$23.09+0.39%$23.10$23.048,306 shs$25.86 million08/12/2024$23.06$23.00-0.26%$23.01$22.959,271 shs$25.76 million08/09/2024$23.00$23.06+0.26%$23.06$23.0116,751 shs$25.83 million08/08/2024$22.99$23.00+0.04%$23.00$23.00221 shs$25.76 million08/07/2024$23.03$22.99-0.17%$23.06$22.9925,815 shs$25.75 million08/06/2024$22.96$23.03+0.30%$23.06$23.0010,190 shs$25.79 million08/05/2024$23.09$22.96-0.56%$23.04$22.9432,098 shs$25.72 million08/02/2024$23.03$23.09+0.26%$23.10$23.053,190 shs$24.94 million08/01/2024$23.06$23.03-0.13%$23.10$23.034,453 shs$24.87 million07/31/2024$22.94$23.06+0.52%$23.43$23.0312,689 shs$24.91 million07/30/2024$22.91$22.94+0.13%$22.96$22.929,484 shs$24.78 million Related Companies WisdomTree India Hedged Equity Fund Stock Chart X-Links Crude Oil Shares Covered Call ETN Stock Chart WisdomTree Japan Hedged SmallCap Equity Fund Stock Chart Strategy Shares NASDAQ 7 HANDL ETF Stock Chart Receive HIDE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpha Architect High Inflation and Deflation ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HIDE) was last updated on 10/31/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpha Architect High Inflation and Deflation ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Alpha Architect High Inflation and Deflation ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
