Skip to main content
Alpha Architect High Inflation & Deflation ETF (HIDE)
NASDAQ: HIDE · Real-Time Price · USD
24.42
+0.05 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
24.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

HIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3024.4224.3024.4124.410.15%113,489
Apr 27, 202624.4124.4924.3624.3724.370.10%156,994
Apr 24, 202624.3624.3724.3324.3524.35-7,394
Apr 23, 202624.3024.3924.2424.3524.350.28%250,271
Apr 22, 202624.3824.3824.2824.2824.280.04%16,440
Apr 21, 202624.3324.3924.2524.2724.27-0.14%426,543
Apr 20, 202624.2624.3224.2424.3124.310.29%59,708
Apr 17, 202624.2124.2524.1424.2424.24-0.04%58,214
Apr 16, 202624.2524.2624.2224.2524.250.23%65,489
Apr 15, 202624.1724.1924.1624.1924.19-0.02%21,877
Apr 14, 202624.1524.2224.1424.2024.200.23%31,570
Apr 13, 202624.0924.1724.0924.1424.140.35%17,920
Apr 10, 202624.0724.0924.0524.0624.05-0.19%17,544
Apr 9, 202624.1024.1124.0724.1024.100.21%11,549
Apr 8, 202624.0124.0623.9824.0524.05-0.62%45,988
Apr 7, 202624.2224.2324.1724.2024.200.07%55,712
Apr 6, 202624.1524.2224.1524.1824.18-0.01%31,791
Apr 2, 202624.0724.2524.0724.1924.190.77%56,165
Apr 1, 202623.9124.0023.9124.0024.00-0.02%32,935
Mar 31, 202623.9524.0623.9524.0124.010.25%28,997
Mar 30, 202623.9623.9923.9223.9523.950.52%10,382
Mar 27, 202623.8023.8423.7423.8223.820.64%11,213
Mar 26, 202623.7523.7923.6723.6723.67-0.28%8,369
Mar 25, 202623.6823.7623.6623.7423.740.19%9,469
Mar 24, 202623.6923.7723.6623.6923.690.01%12,325
Mar 23, 202623.7223.7923.6823.6923.69-0.75%85,227
Mar 20, 202623.9724.1523.8623.8723.87-0.84%126,295
Mar 19, 202624.0424.1024.0324.0724.07-0.47%15,218
Mar 18, 202624.2224.2424.1724.1824.18-0.21%8,313
Mar 17, 202624.2524.2624.2224.2324.230.41%12,249
Mar 16, 202624.2024.2124.1224.1324.13-0.10%19,487
Mar 13, 202624.1624.1924.1224.1624.16-0.10%26,165
Mar 12, 202624.1524.2124.1524.1824.180.33%35,808
Mar 11, 202624.0924.1024.0324.1024.10-0.03%33,542
Mar 10, 202624.1224.1424.0024.1124.110.17%39,824
Mar 9, 202624.2124.2224.0624.0724.07-0.32%14,775
Mar 6, 202623.9924.1723.9924.1424.140.79%22,112
Mar 5, 202623.8323.9823.8323.9623.960.07%27,739
Mar 4, 202623.9623.9823.9023.9423.94-0.08%86,856
Mar 3, 202623.8924.0823.8923.9623.96-0.20%61,310
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