Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.52
+0.02 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
23.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5323.5623.5223.5223.520.11%13,354
Dec 4, 202523.4623.5023.4623.5023.500.09%4,738
Dec 3, 202523.5723.5723.4723.4823.480.17%11,730
Dec 2, 202523.4423.4423.4223.4423.44-0.13%4,258
Dec 1, 202523.5523.5523.4623.4723.47-0.23%2,228
Nov 28, 202523.4123.5623.4123.5223.520.28%1,497
Nov 26, 202523.4323.4723.4323.4623.460.19%4,922
Nov 25, 202523.3923.4223.3823.4123.41-11,820
Nov 24, 202523.3723.4223.3723.4123.410.17%24,912
Nov 21, 202523.2923.3823.2923.3723.370.09%8,554
Nov 20, 202523.3723.4123.2423.3523.35-0.19%151,763
Nov 19, 202523.4123.4123.3923.4023.39-0.03%31,121
Nov 18, 202523.4023.4123.3823.4023.400.11%3,250
Nov 17, 202523.3823.3923.3723.3823.380.04%5,218
Nov 14, 202523.4023.4023.3623.3723.37-0.11%1,558
Nov 13, 202523.4323.4323.3923.3923.39-0.17%14,511
Nov 12, 202523.4223.4523.4223.4323.43-24,503
Nov 11, 202523.4123.4323.4023.4323.430.26%6,236
Nov 10, 202523.3723.3823.3523.3723.370.11%3,459
Nov 7, 202523.3523.3623.3423.3523.350.04%14,593
Nov 6, 202523.3223.3523.3223.3423.340.19%31,215
Nov 5, 202523.3223.3523.2923.2923.29-0.13%13,829
Nov 4, 202523.2323.3423.2323.3223.32-0.09%4,282
Nov 3, 202523.1923.3423.1923.3423.340.19%8,133
Oct 31, 202523.2623.3023.2623.3023.300.19%5,778
Oct 30, 202523.2023.2623.2023.2523.250.21%6,464
Oct 29, 202523.3023.3023.1923.2023.20-0.38%8,353
Oct 28, 202523.3123.3223.2923.2923.29-0.36%10,487
Oct 27, 202523.3723.3823.3523.3823.38-0.11%2,397
Oct 24, 202523.4123.4223.4023.4023.40-0.04%10,797
Oct 23, 202523.4223.4223.4123.4123.410.17%5,165
Oct 22, 202523.3323.3723.3223.3723.370.26%4,819
Oct 21, 202523.3323.3323.3123.3123.31-0.45%1,856
Oct 20, 202523.3423.4223.3423.4223.420.61%20,166
Oct 17, 202523.2523.2823.2423.2723.27-0.03%7,269
Oct 16, 202523.2623.3023.2623.2823.280.17%16,002
Oct 15, 202523.2723.2823.2323.2423.240.28%23,634
Oct 14, 202523.1323.1823.1323.1823.180.06%1,845
Oct 13, 202523.1323.1823.1323.1623.160.41%2,516
Oct 10, 202523.1423.1523.0523.0723.07-0.36%18,082
Oct 9, 202523.1723.2323.1423.1523.15-0.28%31,582
Oct 8, 202523.2123.2423.2123.2223.22-0.04%13,210
Oct 7, 202523.2223.2323.2023.2323.230.09%4,465
Oct 6, 202523.2023.2123.1923.2123.200.06%4,860
Oct 3, 202523.2123.2423.1923.1923.190.17%610
Oct 2, 202523.1623.1723.1123.1523.15-0.20%15,808
Oct 1, 202523.1823.2123.1823.2023.200.16%3,721
Sep 30, 202523.1723.1723.1523.1623.160.07%4,235
Sep 29, 202523.1523.1623.1523.1523.150.06%1,830
Sep 26, 202523.1323.1523.1123.1323.130.15%7,918
Sep 25, 202523.0823.1123.0723.1023.10-0.06%7,113
Sep 24, 202523.1223.1623.1123.1123.11-0.09%9,931
Sep 23, 202523.1423.1523.1223.1323.130.11%1,751
Sep 22, 202523.0923.1223.0923.1123.110.06%10,009
Sep 19, 202523.2123.2623.0723.0923.09-0.06%42,524
Sep 18, 202523.0923.1123.0923.1123.11-0.04%6,894
Sep 17, 202523.1723.1823.1223.1223.12-0.19%9,546
Sep 16, 202523.1723.1823.1623.1623.160.06%3,797
Sep 15, 202523.1423.1623.1423.1523.150.13%19,701
Sep 12, 202523.1323.1323.1223.1223.12-0.02%9,490
Sep 11, 202523.0923.1323.0923.1223.120.22%7,099
Sep 10, 202523.0823.0923.0623.0723.070.04%4,648
Sep 9, 202523.0823.0823.0523.0623.06-0.13%3,434
Sep 8, 202523.0623.1023.0623.0923.090.17%10,507
Sep 5, 202523.0823.0823.0423.0523.050.16%5,601
Sep 4, 202523.0223.0222.9823.0223.020.11%35,296
Sep 3, 202522.9923.0122.9822.9922.99-3,337
Sep 2, 202522.9722.9922.9522.9922.990.09%5,971
Aug 29, 202522.9622.9722.9622.9722.970.13%762
Aug 28, 202522.9122.9422.9022.9422.940.15%25,965
Aug 27, 202522.9122.9122.9022.9122.910.02%16,031
Aug 26, 202522.9122.9122.8922.9022.90-2,180
Aug 25, 202522.8922.9122.8922.9022.90-0.05%737
Aug 22, 202522.9322.9322.9022.9122.910.16%13,319
Aug 21, 202522.8922.8922.8822.8822.88-1,831
Aug 20, 202522.8722.8922.8722.8822.880.11%2,865
Aug 19, 202522.8622.8622.8422.8522.85-0.02%1,382
Aug 18, 202522.8522.8722.8522.8622.86-0.07%558
Aug 15, 202522.8622.8822.8622.8722.870.05%9,227
Aug 14, 202522.8422.8622.8422.8622.86-0.05%2,551
Aug 13, 202522.8922.8922.8622.8722.870.09%9,163
Aug 12, 202522.8622.8722.8322.8522.85-0.03%18,738
Aug 11, 202522.8622.8722.8522.8622.860.04%2,104
Aug 8, 202522.8722.8822.8322.8522.85-0.09%14,966
Aug 7, 202522.8922.8922.8522.8722.870.04%6,551
Aug 6, 202522.8622.8822.8422.8622.86-28,876
Aug 5, 202522.8322.9122.8222.8622.86-27,363
Aug 4, 202522.8922.8922.8322.8622.860.13%3,858
Aug 1, 202522.8222.8322.7822.8322.830.39%19,325
Jul 31, 202522.8022.8022.7422.7422.74-0.18%1,589
Jul 30, 202522.8822.8922.7722.7822.78-0.56%16,336
Jul 29, 202522.8322.9322.8322.9122.910.48%9,665
Jul 28, 202522.8322.8322.7922.8022.80-0.20%19,833
Jul 25, 202522.8322.8522.8322.8522.85-0.07%1,152
Jul 24, 202522.8722.9222.8522.8622.86-0.06%44,290
Jul 23, 202522.9122.9122.8622.8722.87-0.18%4,374
Jul 22, 202522.8922.9222.8822.9222.910.34%4,999
Jul 21, 202522.7722.8722.7722.8422.840.13%15,027
Jul 18, 202522.8822.8822.8122.8122.810.25%3,354
Jul 17, 202522.7822.7822.7522.7522.750.01%3,847