Free Trial

Alpha Architect High Inflation and Deflation ETF (HIDE) Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free HIDE Stock Alerts
$22.76
+0.02 (+0.09%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsShort InterestSocial Media

Alpha Architect High Inflation and Deflation ETF Stock Price Performance

5 Day
Performance
-0.02%
1 Month
Performance
-1.59%
3 Month
Performance
-0.50%
Year-To-Date
Performance
-1.43%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

HIDE Stock Chart for Sunday, April, 28, 2024

HIDE Chart by TradingView

Alpha Architect High Inflation and Deflation ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$22.75$22.76
+0.04%		$22.83$22.76987 shs$21.85 million
04/25/2024$22.81$22.75
-0.26%		$22.75$22.686,124 shs$21.84 million
04/24/2024$22.77$22.81
+0.18%		$22.81$22.75981 shs$21.90 million
04/23/2024$22.68$22.77
+0.40%		$22.79$22.747,166 shs$21.86 million
04/22/2024$22.66$22.68
+0.11%		$22.68$22.652,674 shs$21.77 million
04/19/2024$22.60$22.66
+0.27%		$22.67$22.654,024 shs$21.75 million
04/18/2024$22.61$22.60
-0.04%		$22.64$22.596,603 shs$21.70 million
04/17/2024$22.65$22.61
-0.15%		$22.67$22.611,314 shs$21.71 million
04/16/2024$22.76$22.65
-0.51%		$22.68$22.632,100 shs$21.74 million
04/15/2024$22.82$22.76
-0.26%		$22.92$22.7111,843 shs$21.85 million
04/12/2024$22.89$22.82
-0.31%		$22.99$22.822,068 shs$21.91 million
04/11/2024$22.85$22.89
+0.18%		$22.98$22.831,081 shs$21.97 million
04/10/2024$23.15$22.85
-1.30%		$23.01$22.852,094 shs$21.25 million
04/09/2024$23.09$23.15
+0.26%		$23.17$23.1014,333 shs$21.53 million
04/08/2024$23.05$23.09
+0.19%		$23.09$22.984,602 shs$21.47 million
04/05/2024$23.00$23.05
+0.22%		$23.05$23.05207 shs$17.98 million
04/04/2024$23.04$23.00
-0.17%		$23.12$23.00523 shs$17.94 million
04/03/2024$23.00$23.04
+0.17%		$23.04$23.008,984 shs$17.97 million
04/02/2024$23.05$23.00
-0.22%		$23.01$22.9834,659 shs$17.94 million
04/01/2024$23.13$23.05
-0.36%		$23.07$23.05284 shs$17.98 million
03/29/2024$23.13$23.13$23.14$23.124,870 shs$18.04 million
03/28/2024$23.11$23.13
+0.10%		$23.14$23.124,870 shs$18.04 million
03/27/2024$23.03$23.11
+0.35%		$23.12$23.008,571 shs$18.03 million
03/26/2024$23.04$23.03
-0.03%		$23.04$23.03667 shs$17.96 million
03/25/2024$23.05$23.04
-0.06%		$23.07$23.031,193 shs$17.97 million
03/22/2024$23.07$23.05
-0.09%		$23.07$23.05389 shs$17.98 million
03/21/2024$23.05$23.07
+0.09%		$23.07$23.062,231 shs$18.00 million
03/20/2024$23.01$23.05
+0.17%		$23.06$23.016,622 shs$17.98 million
03/19/2024$22.99$23.01
+0.09%		$23.02$23.004,920 shs$17.95 million
03/18/2024$22.99$22.99
+0.02%		$23.01$22.997,630 shs$17.93 million
03/15/2024$23.01$22.99
-0.10%		$23.01$22.9811,049 shs$17.93 million
03/14/2024$23.06$23.01
-0.23%		$23.07$22.9762,871 shs$17.95 million
03/13/2024$23.11$23.06
-0.22%		$23.11$23.014,546 shs$17.99 million
03/12/2024$23.13$23.11
-0.09%		$23.24$23.0891,583 shs$18.03 million
03/11/2024$23.12$23.13
+0.04%		$23.13$23.0912,306 shs$18.04 million
03/08/2024$23.08$23.12
+0.17%		$23.23$23.127,857 shs$18.03 million
03/07/2024$23.07$23.08
+0.04%		$23.09$23.0711,130 shs$18.00 million
03/06/2024$23.10$23.07
-0.13%		$23.08$23.07725 shs$18.00 million
03/05/2024$23.07$23.10
+0.13%		$23.10$23.073,642 shs$18.02 million
03/04/2024$23.02$23.07
+0.24%		$23.14$23.026,065 shs$18.00 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$22.98$23.02
+0.15%		$23.02$22.991,281 shs$17.95 million
02/29/2024$22.94$22.98
+0.17%		$22.98$22.97659 shs$17.92 million
02/28/2024$22.90$22.94
+0.17%		$22.96$22.918,460 shs$17.89 million
02/27/2024$22.91$22.90
-0.04%		$22.92$22.889,629 shs$17.86 million
02/26/2024$22.96$22.91
-0.22%		$22.93$22.88740 shs$17.87 million
02/23/2024$22.91$22.96
+0.22%		$22.96$22.921,077 shs$17.91 million
02/22/2024$22.89$22.91
+0.09%		$22.91$22.89716 shs$17.87 million
02/21/2024$22.88$22.89
+0.04%		$22.97$22.88931 shs$17.85 million
02/20/2024$22.88$22.88$22.91$22.882,825 shs$17.85 million
02/19/2024$22.88$22.88$22.89$22.88800 shs$17.85 million
02/16/2024$22.92$22.88
-0.17%		$22.93$22.88897 shs$17.85 million
02/15/2024$22.84$22.92
+0.35%		$22.92$22.923,939 shs$17.88 million
02/14/2024$22.79$22.84
+0.22%		$22.85$22.823,939 shs$17.82 million
02/13/2024$22.91$22.79
-0.52%		$22.80$22.7812,736 shs$17.78 million
02/12/2024$22.91$22.91
+0.02%		$22.93$22.911,998 shs$17.87 million
02/09/2024$22.90$22.91
+0.04%		$23.01$22.897,786 shs$17.87 million
02/08/2024$22.89$22.90
+0.04%		$22.91$22.901,400 shs$17.86 million
02/07/2024$22.90$22.89
-0.04%		$22.90$22.895,927 shs$17.85 million
02/06/2024$22.83$22.90
+0.31%		$22.91$22.8525,262 shs$17.86 million
02/05/2024$22.92$22.83
-0.37%		$22.92$22.831,115 shs$17.81 million
02/02/2024$23.01$22.92
-0.39%		$22.93$22.882,391 shs$17.88 million
02/01/2024$22.89$23.01
+0.52%		$23.01$22.902,805 shs$17.95 million
01/31/2024$22.89$22.89$22.95$22.891,579 shs$17.85 million
01/30/2024$22.93$22.89
-0.17%		$23.00$22.891,055 shs$17.85 million
01/29/2024$22.88$22.93
+0.22%		$22.93$22.875,797 shs$17.89 million

Related Companies:
This page (NASDAQ:HIDE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace