Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free HIDE Stock Alerts
$22.89
+0.05 (+0.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsShort InterestSocial Media

Alpha Architect High Inflation and Deflation ETF Stock Price Performance

5 Day
Performance
+0.39%
1 Month
Performance
+1.02%
3 Month
Performance
+0.04%
Year-To-Date
Performance
-0.89%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

HIDE Stock Chart for Sunday, May, 19, 2024

HIDE Chart by TradingView

Alpha Architect High Inflation and Deflation ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:HIDE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits