Alpha Architect High Infl And Defltn ETF (HIDE)
23.20
+0.08
(+0.33%)
USD |
NASDAQ |
Nov 04, 16:00
HIDE Price: 23.20 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 23.19 | 23.25 | 23.19 | 23.20 | 3200.00 |
| Nov 01, 2024 | 23.26 | 23.26 | 23.10 | 23.12 | 5870.00 |
| Oct 31, 2024 | 23.22 | 23.27 | 23.19 | 23.26 | 29041.00 |
| Oct 30, 2024 | 23.34 | 23.34 | 23.27 | 23.28 | 10267.00 |
| Oct 29, 2024 | 23.26 | 23.27 | 23.24 | 23.26 | 5661.00 |
| Oct 28, 2024 | 23.38 | 23.38 | 23.31 | 23.33 | 2263.00 |
| Oct 25, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 20010.00 |
| Oct 24, 2024 | 23.41 | 23.43 | 23.41 | 23.42 | 13573.00 |
| Oct 23, 2024 | 23.34 | 23.38 | 23.34 | 23.36 | 24364.00 |
| Oct 22, 2024 | 23.34 | 23.36 | 23.34 | 23.35 | 4205.00 |
| Oct 21, 2024 | 23.46 | 23.46 | 23.36 | 23.36 | 2677.00 |
| Oct 18, 2024 | 23.55 | 23.55 | 23.51 | 23.52 | 1182.00 |
| Oct 17, 2024 | 23.54 | 23.54 | 23.47 | 23.48 | 4126.00 |
| Oct 16, 2024 | 23.54 | 23.56 | 23.54 | 23.54 | 4860.00 |
| Oct 15, 2024 | 23.47 | 23.50 | 23.46 | 23.49 | 4998.00 |
| Oct 14, 2024 | 23.37 | 23.37 | 23.36 | 23.37 | 13591.00 |
| Oct 11, 2024 | 23.32 | 23.43 | 23.31 | 23.35 | 25408.00 |
| Oct 10, 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 306.00 |
| Oct 09, 2024 | 23.36 | 23.36 | 23.27 | 23.33 | 9887.00 |
| Oct 08, 2024 | 23.38 | 23.69 | 23.32 | 23.35 | 42427.00 |
| Oct 07, 2024 | 23.35 | 23.55 | 23.31 | 23.32 | 27428.00 |
| Oct 04, 2024 | 23.45 | 23.45 | 23.38 | 23.40 | 19909.00 |
| Oct 03, 2024 | 23.52 | 23.54 | 23.52 | 23.53 | 1783.00 |
| Oct 02, 2024 | 23.59 | 23.62 | 23.58 | 23.62 | 4890.00 |
| Oct 01, 2024 | 23.67 | 23.68 | 23.66 | 23.66 | 930.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.60
Minimum
Apr 18 2024
24.98
Maximum
Nov 30 2022
23.42
Average
23.44
Median
Mar 21 2023