Alpha Architect High Inflation and Deflation ETF (HIDE) Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free HIDE Stock Alerts $22.89 +0.05 (+0.22%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisChartHoldingsShort InterestSocial MediaStock AnalysisChartHoldingsShort InterestSocial Media Alpha Architect High Inflation and Deflation ETF Stock Price Performance5 Day Performance+0.39%1 Month Performance+1.02%3 Month Performance+0.04%Year-To-Date Performance-0.89% Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. HIDE Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024$22.84$22.89+0.22%$22.90$22.863,777 shs$22.20 million05/16/2024$22.83$22.84+0.04%$22.84$22.83408 shs$22.16 million05/15/2024$22.80$22.83+0.13%$22.83$22.814,952 shs$22.15 million05/14/2024$22.80$22.80$22.81$22.802,660 shs$22.34 million05/13/2024$22.77$22.80+0.13%$22.81$22.801,227 shs$22.34 million05/10/2024$22.77$22.77$22.77$22.77200 shs$22.09 millionBiden Nomination CANCELED? (Ad)The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here.05/09/2024$22.75$22.77+0.09%$22.77$22.76637 shs$22.09 million05/08/2024$22.75$22.75$22.75$22.751,426 shs$22.07 million05/07/2024$22.75$22.75$22.77$22.742,942 shs$22.07 million05/06/2024$22.71$22.75+0.18%$22.93$22.7527,519 shs$22.07 million05/03/2024$22.70$22.71+0.04%$22.72$22.71645 shs$21.80 million05/02/2024$22.69$22.70+0.04%$22.70$22.66408 shs$21.79 million05/01/2024$22.69$22.69+0.02%$22.77$22.667,989 shs$21.78 million04/30/2024$22.83$22.69-0.63%$22.75$22.693,293 shs$21.78 million04/29/2024$22.77$22.83+0.29%$22.85$22.8117,321 shs$21.92 million04/26/2024$22.75$22.76+0.04%$22.83$22.76987 shs$21.85 million04/25/2024$22.81$22.75-0.26%$22.75$22.686,124 shs$21.84 million04/24/2024$22.77$22.81+0.18%$22.81$22.75981 shs$21.90 million04/23/2024$22.68$22.77+0.40%$22.79$22.747,166 shs$21.86 million04/22/2024$22.66$22.68+0.11%$22.68$22.652,674 shs$21.77 million04/19/2024$22.60$22.66+0.27%$22.67$22.654,024 shs$21.75 million04/18/2024$22.61$22.60-0.04%$22.64$22.596,603 shs$21.70 million04/17/2024$22.65$22.61-0.15%$22.67$22.611,314 shs$21.71 million04/16/2024$22.76$22.65-0.51%$22.68$22.632,100 shs$21.74 million04/15/2024$22.82$22.76-0.26%$22.92$22.7111,843 shs$21.85 million04/12/2024$22.89$22.82-0.31%$22.99$22.822,068 shs$21.91 million04/11/2024$22.85$22.89+0.18%$22.98$22.831,081 shs$21.97 million04/10/2024$23.15$22.85-1.30%$23.01$22.852,094 shs$21.25 million04/09/2024$23.09$23.15+0.26%$23.17$23.1014,333 shs$21.53 million04/08/2024$23.05$23.09+0.19%$23.09$22.984,602 shs$21.47 million04/05/2024$23.00$23.05+0.22%$23.05$23.05207 shs$17.98 million04/04/2024$23.04$23.00-0.17%$23.12$23.00523 shs$17.94 million04/03/2024$23.00$23.04+0.17%$23.04$23.008,984 shs$17.97 million04/02/2024$23.05$23.00-0.22%$23.01$22.9834,659 shs$17.94 million04/01/2024$23.13$23.05-0.36%$23.07$23.05284 shs$17.98 million03/29/2024$23.13$23.13$23.14$23.124,870 shs$18.04 million03/28/2024$23.11$23.13+0.10%$23.14$23.124,870 shs$18.04 million03/27/2024$23.03$23.11+0.35%$23.12$23.008,571 shs$18.03 million03/26/2024$23.04$23.03-0.03%$23.04$23.03667 shs$17.96 million03/25/2024$23.05$23.04-0.06%$23.07$23.031,193 shs$17.97 millionBiden Nomination CANCELED? (Ad)The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here.03/22/2024$23.07$23.05-0.09%$23.07$23.05389 shs$17.98 million03/21/2024$23.05$23.07+0.09%$23.07$23.062,231 shs$18.00 million03/20/2024$23.01$23.05+0.17%$23.06$23.016,622 shs$17.98 million03/19/2024$22.99$23.01+0.09%$23.02$23.004,920 shs$17.95 million03/18/2024$22.99$22.99+0.02%$23.01$22.997,630 shs$17.93 million03/15/2024$23.01$22.99-0.10%$23.01$22.9811,049 shs$17.93 million03/14/2024$23.06$23.01-0.23%$23.07$22.9762,871 shs$17.95 million03/13/2024$23.11$23.06-0.22%$23.11$23.014,546 shs$17.99 million03/12/2024$23.13$23.11-0.09%$23.24$23.0891,583 shs$18.03 million03/11/2024$23.12$23.13+0.04%$23.13$23.0912,306 shs$18.04 million03/08/2024$23.08$23.12+0.17%$23.23$23.127,857 shs$18.03 million03/07/2024$23.07$23.08+0.04%$23.09$23.0711,130 shs$18.00 million03/06/2024$23.10$23.07-0.13%$23.08$23.07725 shs$18.00 million03/05/2024$23.07$23.10+0.13%$23.10$23.073,642 shs$18.02 million03/04/2024$23.02$23.07+0.24%$23.14$23.026,065 shs$18.00 million03/01/2024$22.98$23.02+0.15%$23.02$22.991,281 shs$17.95 million02/29/2024$22.94$22.98+0.17%$22.98$22.97659 shs$17.92 million02/28/2024$22.90$22.94+0.17%$22.96$22.918,460 shs$17.89 million02/27/2024$22.91$22.90-0.04%$22.92$22.889,629 shs$17.86 million02/26/2024$22.96$22.91-0.22%$22.93$22.88740 shs$17.87 million02/23/2024$22.91$22.96+0.22%$22.96$22.921,077 shs$17.91 million02/22/2024$22.89$22.91+0.09%$22.91$22.89716 shs$17.87 million02/21/2024$22.88$22.89+0.04%$22.97$22.88931 shs$17.85 million02/20/2024$22.88$22.88$22.91$22.882,825 shs$17.85 million02/19/2024$22.88$22.88$22.89$22.88800 shs$17.85 million Related Companies: iShares Currency Hedged MSCI Germany ETF 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 This page (NASDAQ:HIDE) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist My Default Watchlist Adding Alpha Architect High Inflation and Deflation ETF You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings 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.