Alpha Architect High Infl And Defltn ETF (HIDE)
23.68
0.00 (0.00%)
USD |
NASDAQ |
Sep 20, 16:00
23.67
-0.01
(-0.04%)
After-Hours: 20:00
HIDE Price: 23.68 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 23.80 | 23.80 | 23.64 | 23.68 | 18927.00 |
| Sep 19, 2024 | 23.66 | 23.80 | 23.66 | 23.68 | 34800.00 |
| Sep 18, 2024 | 23.70 | 23.76 | 23.67 | 23.67 | 6053.00 |
| Sep 17, 2024 | 23.78 | 23.78 | 23.72 | 23.72 | 3295.00 |
| Sep 16, 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 3898.00 |
| Sep 13, 2024 | 23.71 | 23.74 | 23.71 | 23.73 | 7801.00 |
| Sep 12, 2024 | 23.61 | 23.65 | 23.61 | 23.65 | 221.00 |
| Sep 11, 2024 | 23.58 | 23.62 | 23.58 | 23.62 | 1041.00 |
| Sep 10, 2024 | 23.58 | 23.67 | 23.58 | 23.67 | 1119.00 |
| Sep 09, 2024 | 23.50 | 23.54 | 23.50 | 23.54 | 17362.00 |
| Sep 06, 2024 | 23.43 | 23.49 | 23.43 | 23.48 | 7012.00 |
| Sep 05, 2024 | 23.51 | 23.51 | 23.45 | 23.45 | 1313.00 |
| Sep 04, 2024 | 23.43 | 23.46 | 23.42 | 23.44 | 3501.00 |
| Sep 03, 2024 | 23.37 | 23.38 | 23.37 | 23.38 | 1065.00 |
| Aug 30, 2024 | 23.36 | 23.36 | 23.31 | 23.36 | 10891.00 |
| Aug 29, 2024 | 23.32 | 23.32 | 23.29 | 23.32 | 9085.00 |
| Aug 28, 2024 | 23.32 | 23.33 | 23.32 | 23.32 | 1511.00 |
| Aug 27, 2024 | 23.34 | 23.36 | 23.34 | 23.36 | 7313.00 |
| Aug 26, 2024 | 23.38 | 23.41 | 23.34 | 23.35 | 6342.00 |
| Aug 23, 2024 | 23.34 | 23.35 | 23.33 | 23.35 | 6528.00 |
| Aug 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 720.00 |
| Aug 21, 2024 | 23.19 | 23.19 | 23.15 | 23.19 | 4020.00 |
| Aug 20, 2024 | 23.13 | 23.16 | 23.13 | 23.16 | 30199.00 |
| Aug 19, 2024 | 23.14 | 23.14 | 23.12 | 23.13 | 3537.00 |
| Aug 16, 2024 | 23.08 | 23.08 | 23.06 | 23.08 | 1145.00 |
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