Alpha Architect High Inflation and Deflation ETF (HIDE)
24.19
+0.01
(+0.04%)
USD |
NASDAQ |
Jun 10, 16:00
24.39
+0.20
(+0.81%)
After-Hours: 07:25
HIDE Price : 24.19 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 24.27 | 24.27 | 24.13 | 24.19 | 27408.00 |
| Jun 09, 2026 | 24.16 | 24.21 | 24.13 | 24.18 | 13734.00 |
| Jun 08, 2026 | 24.18 | 24.19 | 24.08 | 24.10 | 24714.00 |
| Jun 05, 2026 | 24.24 | 24.25 | 24.17 | 24.18 | 119572.0 |
| Jun 04, 2026 | 24.30 | 24.32 | 24.24 | 24.32 | 504022.0 |
| Jun 03, 2026 | 24.31 | 24.35 | 24.27 | 24.27 | 11001.00 |
| Jun 02, 2026 | 24.30 | 24.38 | 24.22 | 24.29 | 40041.00 |
| Jun 01, 2026 | 24.39 | 24.39 | 24.24 | 24.24 | 27326.00 |
| May 29, 2026 | 24.31 | 24.34 | 24.29 | 24.30 | 6006.00 |
| May 28, 2026 | 24.35 | 24.41 | 24.33 | 24.38 | 33720.00 |
| May 27, 2026 | 24.33 | 24.40 | 24.33 | 24.33 | 13456.00 |
| May 26, 2026 | 24.48 | 24.48 | 24.44 | 24.44 | 8643.00 |
| May 22, 2026 | 24.52 | 24.52 | 24.44 | 24.46 | 15654.00 |
| May 21, 2026 | 24.43 | 24.50 | 24.43 | 24.48 | 14142.00 |
| May 20, 2026 | 24.39 | 24.61 | 24.39 | 24.52 | 93822.00 |
| May 19, 2026 | 24.48 | 24.56 | 24.48 | 24.52 | 113083.0 |
| May 18, 2026 | 24.44 | 24.60 | 24.44 | 24.49 | 57448.00 |
| May 15, 2026 | 24.39 | 24.39 | 24.34 | 24.36 | 11135.00 |
| May 14, 2026 | 24.55 | 24.57 | 24.52 | 24.52 | 14589.00 |
| May 13, 2026 | 24.60 | 24.66 | 24.60 | 24.61 | 6645.00 |
| May 12, 2026 | 24.65 | 24.70 | 24.61 | 24.70 | 31647.00 |
| May 11, 2026 | 24.49 | 24.63 | 24.49 | 24.60 | 35208.00 |
| May 08, 2026 | 24.50 | 24.51 | 24.47 | 24.47 | 37356.00 |
| May 07, 2026 | 24.38 | 24.46 | 24.32 | 24.43 | 44160.00 |
| May 06, 2026 | 24.46 | 24.51 | 24.46 | 24.49 | 81482.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median