Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
23.96
-0.05 (-0.19%)
Mar 3, 2026, 4:00 PM EST - Market closed

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.8923.9723.8923.97--0.15%15,748
Mar 2, 202623.9624.1323.8924.0124.010.33%38,348
Feb 27, 202623.7923.9423.7923.9323.930.57%71,107
Feb 26, 202623.7623.8023.7523.7923.790.24%22,526
Feb 25, 202623.7423.7723.7023.7323.73-0.05%18,408
Feb 24, 202623.6923.7723.6823.7523.750.06%21,952
Feb 23, 202623.7523.7723.7123.7323.730.19%24,227
Feb 20, 202623.6823.6923.6123.6923.690.36%302,727
Feb 19, 202623.5823.6023.5623.6023.600.13%7,991
Feb 18, 202623.5523.5823.5523.5723.570.17%18,243
Feb 17, 202623.5523.5523.4523.5323.53-0.19%15,395
Feb 13, 202623.4823.5823.4823.5823.580.64%4,269
Feb 12, 202623.6023.6023.4123.4323.43-0.30%16,494
Feb 11, 202623.5623.5623.4823.5023.500.03%17,478
Feb 10, 202623.4523.5123.4523.4923.490.29%7,077
Feb 9, 202623.3523.4323.3423.4223.420.25%20,467
Feb 6, 202623.3723.3723.3323.3623.360.50%12,213
Feb 5, 202623.2623.2823.1023.2523.24-0.14%8,138
Feb 4, 202623.2623.3123.2323.2823.280.38%10,767
Feb 3, 202623.1723.2023.1123.1923.190.65%14,477
Feb 2, 202623.1323.1723.0223.0423.04-1.41%37,732
Jan 30, 202623.4423.4423.2923.3723.37-0.76%68,523
Jan 29, 202623.5723.6023.4123.5523.550.60%6,327
Jan 28, 202623.4623.4723.3723.4123.410.11%21,186
Jan 27, 202623.3323.3923.3023.3923.390.28%16,227
Jan 26, 202623.3823.3823.3123.3223.320.26%14,734
Jan 23, 202623.2223.2723.2023.2623.260.56%9,287
Jan 22, 202623.1623.1723.1223.1323.13-0.09%48,575
Jan 21, 202623.1623.1623.1123.1523.150.44%3,818
Jan 20, 202623.1323.1323.0523.0523.050.13%62,901
Jan 16, 202623.0423.0522.9823.0223.02-12,261
Jan 15, 202623.0423.0623.0223.0223.02-0.18%25,223
Jan 14, 202623.0223.1623.0123.0623.060.18%23,588
Jan 13, 202623.0123.0523.0023.0223.020.33%26,563
Jan 12, 202622.9522.9622.9222.9522.950.31%12,377
Jan 9, 202622.9222.9222.8822.8822.880.15%6,304
Jan 8, 202622.8322.9322.8122.8422.84-0.09%13,742
Jan 7, 202622.8222.9122.8222.8622.86-0.13%15,850
Jan 6, 202622.9022.9222.8422.8922.890.13%33,510
Jan 5, 202622.7022.8722.7022.8622.860.70%7,256
Jan 2, 202622.7022.7522.6922.7022.70-0.11%14,280
Dec 31, 202522.8022.8022.7322.7322.73-0.54%7,406
Dec 30, 202522.7922.8922.7922.8522.850.26%23,545
Dec 29, 202522.7922.8422.7622.7922.79-0.48%8,668
Dec 26, 202522.8722.9022.8622.9022.900.33%7,023
Dec 24, 202522.8122.8322.7722.8322.830.26%39,122
Dec 23, 202522.7622.7722.6922.7722.77-2.80%32,192
Dec 22, 202523.4023.4423.3923.4222.700.26%10,241
Dec 19, 202523.3723.3923.3323.3622.640.08%12,645
Dec 18, 202523.3923.4223.3323.3422.63-0.18%8,314
Dec 17, 202523.3723.3923.3623.3922.670.32%19,338
Dec 16, 202523.3623.3723.2923.3122.59-0.20%13,047
Dec 15, 202523.3523.3723.3223.3622.640.01%11,962
Dec 12, 202523.4423.4523.3523.3622.64-0.38%10,034
Dec 11, 202523.4023.4523.4023.4522.730.09%22,686
Dec 10, 202523.2523.4423.2523.4322.710.26%31,718
Dec 9, 202523.4023.4023.3423.3622.65-0.15%4,266
Dec 8, 202523.4923.4923.4023.4022.68-0.51%18,915
Dec 5, 202523.5323.5623.5223.5222.800.11%13,354
Dec 4, 202523.4623.5023.4623.5022.770.09%4,738
Dec 3, 202523.5723.5723.4723.4822.750.17%11,730
Dec 2, 202523.4423.4423.4223.4422.72-0.13%4,258
Dec 1, 202523.5523.5523.4623.4722.75-0.23%2,228
Nov 28, 202523.4123.5623.4123.5222.800.28%1,497
Nov 26, 202523.4323.4723.4323.4622.740.19%4,922
Nov 25, 202523.3923.4223.3823.4122.69-11,820
Nov 24, 202523.3723.4223.3723.4122.690.17%24,912
Nov 21, 202523.2923.3823.2923.3722.650.09%8,554
Nov 20, 202523.3723.4123.2423.3522.63-0.19%151,763
Nov 19, 202523.4123.4123.3923.4022.68-0.03%31,121
Nov 18, 202523.4023.4123.3823.4022.680.11%3,250
Nov 17, 202523.3823.3923.3723.3822.660.04%5,218
Nov 14, 202523.4023.4023.3623.3722.65-0.11%1,558
Nov 13, 202523.4323.4323.3923.3922.67-0.17%14,511
Nov 12, 202523.4223.4523.4223.4322.71-24,503
Nov 11, 202523.4123.4323.4023.4322.710.26%6,236
Nov 10, 202523.3723.3823.3523.3722.650.11%3,459
Nov 7, 202523.3523.3623.3423.3522.630.04%14,593
Nov 6, 202523.3223.3523.3223.3422.620.19%31,215
Nov 5, 202523.3223.3523.2923.2922.57-0.13%13,829
Nov 4, 202523.2323.3423.2323.3222.60-0.09%4,282
Nov 3, 202523.1923.3423.1923.3422.620.19%8,133
Oct 31, 202523.2623.3023.2623.3022.580.19%5,778
Oct 30, 202523.2023.2623.2023.2522.540.21%6,464
Oct 29, 202523.3023.3023.1923.2022.49-0.38%8,353
Oct 28, 202523.3123.3223.2923.2922.57-0.36%10,487
Oct 27, 202523.3723.3823.3523.3822.66-0.11%2,397
Oct 24, 202523.4123.4223.4023.4022.68-0.04%10,797
Oct 23, 202523.4223.4223.4123.4122.690.17%5,165
Oct 22, 202523.3323.3723.3223.3722.650.26%4,819
Oct 21, 202523.3323.3323.3123.3122.59-0.45%1,856
Oct 20, 202523.3423.4223.3423.4222.700.61%20,166
Oct 17, 202523.2523.2823.2423.2722.56-0.03%7,269
Oct 16, 202523.2623.3023.2623.2822.570.17%16,002
Oct 15, 202523.2723.2823.2323.2422.530.28%23,634
Oct 14, 202523.1323.1823.1323.1822.460.06%1,845
Oct 13, 202523.1323.1823.1323.1622.450.41%2,516
Oct 10, 202523.1423.1523.0523.0722.36-0.36%18,082
Oct 9, 202523.1723.2323.1423.1522.44-0.28%31,582
Oct 8, 202523.2123.2423.2123.2222.50-0.04%13,210