Alpha Architect High Infl And Defltn ETF (HIDE)
23.24
+0.04
(+0.15%)
USD |
NASDAQ |
Nov 22, 16:00
23.25
+0.01
(+0.04%)
After-Hours: 20:00
HIDE Price: 23.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 23.19 | 23.25 | 23.19 | 23.24 | 3091.00 |
| Nov 21, 2024 | 23.20 | 23.22 | 23.20 | 23.20 | 2529.00 |
| Nov 20, 2024 | 23.17 | 23.17 | 23.14 | 23.17 | 479.00 |
| Nov 19, 2024 | 23.15 | 23.15 | 23.15 | 23.19 | 988.00 |
| Nov 18, 2024 | 23.09 | 23.15 | 23.08 | 23.22 | 13841.00 |
| Nov 15, 2024 | 23.03 | 23.08 | 23.03 | 23.12 | 790.00 |
| Nov 14, 2024 | 23.14 | 23.14 | 23.10 | 23.10 | 8085.00 |
| Nov 13, 2024 | 23.13 | 23.21 | 23.13 | 23.11 | 3547.00 |
| Nov 12, 2024 | 23.20 | 23.20 | 23.08 | 23.13 | 5003.00 |
| Nov 11, 2024 | 23.26 | 23.26 | 23.24 | 23.20 | 21464.00 |
| Nov 08, 2024 | 23.23 | 23.29 | 23.23 | 23.28 | 5167.00 |
| Nov 07, 2024 | 23.13 | 23.30 | 23.13 | 23.19 | 17019.00 |
| Nov 06, 2024 | 23.11 | 23.14 | 22.98 | 23.06 | 44211.00 |
| Nov 05, 2024 | 23.19 | 23.28 | 23.19 | 23.26 | 4480.00 |
| 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 | 2264.00 |
| 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 |
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
23.41
Average
23.43
Median
Jan 31 2023