Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free HIDE Stock Alerts
$22.84
-0.01 (-0.04%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsShort InterestTrends

Alpha Architect High Inflation and Deflation ETF Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
+0.62%
3 Month
Performance
-0.76%
6 Month
Performance
-3.71%
Year-To-Date
Performance
-1.10%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HIDE Stock Chart for Sunday, June, 2, 2024

HIDE Chart by TradingView

Alpha Architect High Inflation and Deflation ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.85$22.84
-0.04%		$22.89$22.832,080 shs$22.16 million
05/30/2024$22.91$22.85
-0.26%		$22.88$22.851,283 shs$22.16 million
05/29/2024$22.95$22.91
-0.17%		$22.96$22.89830 shs$22.22 million
05/28/2024$22.89$22.95
+0.26%		$22.96$22.866,688 shs$22.26 million
05/27/2024$22.89$22.89$22.90$22.89900 shs$22.20 million
05/24/2024$22.89$22.89$22.90$22.89941 shs$22.20 million
05/23/2024$22.91$22.89
-0.09%		$22.93$22.89408 shs$22.20 million
05/22/2024$22.95$22.91
-0.17%		$22.92$22.914,828 shs$22.22 million
05/21/2024$22.93$22.95
+0.09%		$22.95$22.938,495 shs$22.26 million
05/20/2024$22.89$22.93
+0.17%		$22.94$22.922,572 shs$22.24 million
05/17/2024$22.84$22.89
+0.22%		$22.90$22.863,777 shs$22.20 million
05/16/2024$22.83$22.84
+0.04%		$22.84$22.83408 shs$22.16 million
05/15/2024$22.80$22.83
+0.13%		$22.83$22.814,952 shs$22.15 million
05/14/2024$22.80$22.80$22.81$22.802,660 shs$22.34 million
05/13/2024$22.77$22.80
+0.13%		$22.81$22.801,227 shs$22.34 million
05/10/2024$22.77$22.77$22.77$22.77200 shs$22.09 million
05/09/2024$22.75$22.77
+0.09%		$22.77$22.76637 shs$22.09 million
05/08/2024$22.75$22.75$22.75$22.751,426 shs$22.07 million
05/07/2024$22.75$22.75$22.77$22.742,942 shs$22.07 million
05/06/2024$22.71$22.75
+0.18%		$22.93$22.7527,519 shs$22.07 million
05/03/2024$22.70$22.71
+0.04%		$22.72$22.71645 shs$21.80 million
05/02/2024$22.69$22.70
+0.04%		$22.70$22.66408 shs$21.79 million
05/01/2024$22.69$22.69
+0.02%		$22.77$22.667,989 shs$21.78 million
04/30/2024$22.83$22.69
-0.63%		$22.75$22.693,293 shs$21.78 million
04/29/2024$22.77$22.83
+0.29%		$22.85$22.8117,321 shs$21.92 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/01/2024$22.98$23.02
+0.15%		$23.02$22.991,281 shs$17.95 million

Related Companies:
This page (NASDAQ:HIDE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders