Alpha Architect High Inflation And Deflation ETF (HIDE)

HIDE
🏛️ États-Unis →
23.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 23.11 23.12 23.09 23.10 0.0M
2023-12-28 23.12 23.14 23.11 23.13 0.0M
2023-12-27 23.98 24.01 23.98 24.00 0.0M
2023-12-26 23.99 23.99 23.92 23.99 0.0M
2023-12-22 23.98 23.98 23.92 23.93 0.0M
2023-12-21 23.94 23.94 23.91 23.93 0.0M
2023-12-20 23.95 23.96 23.90 23.90 0.0M
2023-12-19 23.93 23.95 23.93 23.93 0.0M
2023-12-18 23.93 23.94 23.91 23.91 0.0M
2023-12-15 24.03 24.03 23.89 23.91 0.0M
2023-12-14 23.95 23.96 23.93 23.95 0.0M
2023-12-13 23.78 23.86 23.78 23.85 0.0M
2023-12-12 23.76 23.76 23.72 23.75 0.0M
2023-12-11 23.75 23.75 23.74 23.75 0.0M
2023-12-08 23.74 23.74 23.72 23.73 0.0M
2023-12-07 23.75 23.75 23.74 23.74 0.0M
2023-12-06 23.77 23.77 23.73 23.73 0.0M
2023-12-05 23.73 23.73 23.73 23.73 0.0M
2023-12-04 23.73 23.75 23.73 23.75 0.0M
2023-12-01 23.76 23.76 23.72 23.72 0.0M
2023-11-30 23.74 23.74 23.72 23.72 0.0M
2023-11-29 23.74 23.75 23.73 23.75 0.0M
2023-11-28 23.74 23.74 23.20 23.72 0.1M
2023-11-27 23.75 23.75 23.68 23.71 0.0M
2023-11-24 23.72 23.72 23.72 23.72 0.0M
2023-11-22 23.73 23.73 23.73 23.73 0.0M
2023-11-21 23.75 23.75 23.65 23.74 0.0M
2023-11-20 23.77 23.77 23.74 23.74 0.0M
2023-11-17 23.73 23.74 23.73 23.73 0.0M
2023-11-16 23.75 23.75 23.72 23.72 0.0M
2023-11-15 23.78 23.78 23.78 23.78 0.0M
2023-11-14 23.78 23.79 23.76 23.78 0.0M
2023-11-13 23.72 23.77 23.72 23.76 0.0M
2023-11-10 23.71 23.71 23.70 23.71 0.0M
2023-11-09 23.75 23.75 23.69 23.69 0.0M
2023-11-08 23.75 23.75 23.69 23.73 0.0M
2023-11-07 23.72 23.77 23.72 23.75 0.0M
2023-11-06 23.82 23.82 23.78 23.79 0.0M
2023-11-03 23.79 23.80 23.77 23.77 0.0M
2023-11-02 23.77 23.78 23.75 23.78 0.0M
2023-11-01 23.80 23.82 23.75 23.76 0.0M
2023-10-31 23.80 23.83 23.77 23.79 0.0M
2023-10-30 23.84 23.84 23.80 23.81 0.0M
2023-10-27 23.79 23.83 23.79 23.82 0.0M
2023-10-26 23.79 23.79 23.73 23.77 0.2M
2023-10-25 23.75 23.96 23.70 23.75 0.0M
2023-10-24 23.70 23.75 23.68 23.75 0.0M
2023-10-23 23.73 23.78 23.73 23.74 0.0M
2023-10-20 23.78 23.78 23.76 23.78 0.0M
2023-10-19 23.80 23.81 23.80 23.81 0.0M
2023-10-18 23.80 23.80 23.74 23.78 0.0M
2023-10-17 23.74 23.74 23.69 23.73 0.0M
2023-10-16 23.72 23.72 23.69 23.70 0.0M
2023-10-13 23.68 23.71 23.67 23.71 0.0M
2023-10-12 23.60 23.60 23.60 23.60 0.0M
2023-10-11 23.60 23.60 23.60 23.60 0.0M
2023-10-10 23.63 23.63 23.62 23.62 0.0M
2023-10-09 23.63 23.63 23.63 23.63 0.0M
2023-10-06 23.54 23.54 23.54 23.54 0.0M
2023-10-05 23.49 23.49 23.49 23.49 0.0M
2023-10-04 23.54 23.56 23.50 23.50 0.0M
2023-10-03 23.59 23.60 23.59 23.60 0.0M
2023-10-02 23.61 23.61 23.61 23.61 0.0M
2023-09-29 23.66 23.66 23.63 23.63 0.0M
2023-09-28 23.67 23.67 23.66 23.66 0.0M
2023-09-27 23.67 23.67 23.65 23.66 0.0M
2023-09-26 23.65 23.65 23.63 23.64 0.0M
2023-09-25 23.65 23.66 23.63 23.65 0.0M
2023-09-21 23.66 23.66 23.66 23.66 0.0M
2023-09-20 23.70 23.71 23.69 23.69 0.0M
2023-09-19 23.72 23.72 23.71 23.71 0.0M
2023-09-15 23.68 23.70 23.67 23.67 0.0M
2023-09-14 23.69 23.69 23.69 23.69 0.0M
2023-09-13 23.67 23.67 23.67 23.67 0.0M
2023-09-12 23.64 23.68 23.64 23.68 0.0M
2023-09-11 23.67 23.67 23.65 23.65 0.0M
2023-09-08 23.62 23.62 23.62 23.62 0.0M
2023-09-07 23.60 23.62 23.60 23.62 0.0M
2023-09-06 23.64 23.65 23.61 23.63 0.0M
2023-09-05 23.63 23.63 23.63 23.63 0.0M
2023-09-01 23.64 23.64 23.63 23.63 0.0M
2023-08-31 23.59 23.59 23.59 23.59 0.0M
2023-08-30 23.63 23.63 23.61 23.61 0.0M
2023-08-29 23.57 23.59 23.57 23.59 0.0M
2023-08-28 23.55 23.55 23.55 23.55 0.0M
2023-08-25 23.48 23.52 23.48 23.52 0.0M
2023-08-24 23.49 23.49 23.49 23.49 0.0M
2023-08-23 23.49 23.49 23.48 23.49 0.0M
2023-08-22 23.43 23.43 23.43 23.43 0.0M
2023-08-21 23.40 23.43 23.40 23.43 0.0M
2023-08-18 23.45 23.45 23.45 23.45 0.0M
2023-08-17 23.45 23.45 23.42 23.42 0.0M
2023-08-16 23.43 23.43 23.43 23.43 0.0M
2023-08-15 23.45 23.45 23.45 23.45 0.0M
2023-08-11 23.56 23.57 23.56 23.56 0.0M
2023-08-10 23.63 23.63 23.56 23.56 0.0M
2023-08-09 23.59 23.62 23.59 23.61 0.0M
2023-08-08 23.55 23.58 23.55 23.58 0.0M
2023-08-07 23.59 23.61 23.59 23.61 0.0M
2023-08-04 23.57 23.57 23.56 23.57 0.0M
2023-08-03 23.51 23.55 23.51 23.55 0.0M
2023-08-02 23.59 23.59 23.55 23.56 0.0M
2023-08-01 23.61 23.73 23.61 23.61 0.0M
2023-07-31 23.61 23.61 23.60 23.60 0.0M
2023-07-28 23.60 23.60 23.60 23.60 0.0M
2023-07-27 23.59 23.59 23.59 23.59 0.0M
2023-07-26 23.59 23.59 23.59 23.59 0.0M
2023-07-25 23.60 23.60 23.58 23.59 0.0M
2023-07-24 23.59 23.59 23.59 23.59 0.0M
2023-07-21 23.58 23.58 23.58 23.58 0.0M
2023-07-20 23.58 23.58 23.57 23.57 0.0M
2023-07-19 23.57 23.57 23.57 23.57 0.0M
2023-07-18 23.57 23.61 23.56 23.57 0.0M
2023-07-17 23.54 23.56 23.54 23.55 0.0M
2023-07-14 23.55 23.55 23.55 23.55 0.0M
2023-07-13 23.55 23.55 23.54 23.54 0.0M
2023-07-12 23.48 23.54 23.48 23.54 0.0M
2023-07-11 23.54 23.54 23.53 23.53 0.0M
2023-07-10 23.54 23.54 23.53 23.53 0.0M
2023-07-07 23.52 23.52 23.52 23.52 0.0M
2023-07-06 23.52 23.52 23.52 23.52 0.0M
2023-07-05 23.53 23.53 23.52 23.52 0.0M
2023-07-03 23.49 23.51 23.49 23.49 0.0M
2023-06-30 23.53 23.54 23.52 23.52 0.0M
2023-06-29 23.52 23.52 23.52 23.52 0.0M
2023-06-28 23.56 23.56 23.56 23.56 0.0M
2023-06-27 23.55 23.55 23.54 23.54 0.0M
2023-06-26 23.59 23.71 23.56 23.58 0.0M
2023-06-23 23.55 23.55 23.55 23.55 0.0M
2023-06-22 23.55 23.55 23.55 23.55 0.0M
2023-06-21 23.56 23.56 23.56 23.56 0.0M
2023-06-20 23.47 23.55 23.47 23.55 0.0M
2023-06-16 23.57 23.57 23.53 23.54 0.0M
2023-06-15 23.50 23.54 23.50 23.54 0.0M
2023-06-14 23.52 23.54 23.52 23.52 0.0M
2023-06-13 23.56 23.56 23.51 23.51 0.0M
2023-06-12 23.52 23.55 23.52 23.55 0.0M
2023-06-09 23.54 23.56 23.54 23.54 0.0M
2023-06-08 23.55 23.56 23.55 23.56 0.0M
2023-06-07 23.55 23.55 23.51 23.53 0.0M
2023-06-06 23.55 23.56 23.55 23.55 0.0M
2023-06-05 23.53 23.55 23.53 23.55 0.0M
2023-06-02 23.52 23.52 23.42 23.50 0.0M
2023-06-01 23.54 23.57 23.54 23.55 0.0M
2023-05-31 23.51 23.55 23.51 23.54 0.0M
2023-05-30 23.51 23.51 23.51 23.51 0.0M
2023-05-26 23.48 23.48 23.35 23.47 0.0M
2023-05-25 23.48 23.48 23.48 23.48 0.0M
2023-05-24 23.52 23.52 23.52 23.52 0.0M
2023-05-23 23.50 23.53 23.50 23.53 0.0M
2023-05-22 23.52 23.54 23.52 23.52 0.0M
2023-05-19 23.52 23.52 23.52 23.52 0.0M
2023-05-18 23.53 23.54 23.53 23.54 0.0M
2023-05-17 23.56 23.56 23.45 23.55 0.0M
2023-05-16 23.58 23.58 23.56 23.58 0.0M
2023-05-15 23.60 23.60 23.60 23.60 0.0M
2023-05-12 23.61 23.63 23.59 23.60 0.0M
2023-05-11 23.68 23.68 23.62 23.62 0.0M
2023-05-10 23.58 23.75 23.58 23.61 0.0M
2023-05-09 23.58 23.59 23.57 23.57 0.0M
2023-05-08 23.55 23.57 23.50 23.57 0.0M
2023-05-05 23.60 23.60 23.59 23.60 0.0M
2023-05-04 23.59 23.65 23.59 23.62 0.0M
2023-05-03 23.57 23.60 23.57 23.60 0.0M
2023-05-02 23.57 23.58 23.56 23.56 0.0M
2023-05-01 23.54 23.54 23.51 23.52 0.0M
2023-04-28 23.56 23.57 23.56 23.56 0.0M
2023-04-27 23.51 23.51 23.51 23.51 0.0M
2023-04-26 23.57 23.57 23.55 23.55 0.0M
2023-04-25 23.54 23.56 23.54 23.56 0.0M
2023-04-24 23.52 23.52 23.50 23.50 0.0M
2023-04-21 23.47 23.47 23.47 23.47 0.0M
2023-04-20 23.49 23.82 23.48 23.52 0.0M
2023-04-19 23.44 23.44 23.44 23.44 0.0M
2023-04-18 23.44 23.45 23.44 23.45 0.0M
2023-04-17 23.46 23.46 23.46 23.46 0.0M
2023-04-14 23.49 23.49 23.48 23.48 0.0M
2023-04-13 23.49 23.51 23.49 23.51 0.0M
2023-04-12 23.50 23.51 23.50 23.51 0.0M
2023-04-11 23.48 23.51 23.48 23.50 0.0M
2023-04-10 23.54 23.54 23.45 23.48 0.0M
2023-04-06 23.52 23.52 23.52 23.52 0.0M
2023-04-05 23.53 23.53 23.50 23.50 0.0M
2023-04-04 23.48 23.50 22.55 23.49 0.0M
2023-04-03 23.49 23.49 23.46 23.48 0.0M
2023-03-31 23.49 23.49 23.49 23.49 0.0M
2023-03-30 23.48 23.48 23.47 23.47 0.0M
2023-03-29 23.47 23.48 23.46 23.47 0.0M
2023-03-28 23.47 24.32 23.46 23.47 0.1M
2023-03-27 23.44 23.47 23.44 23.46 0.0M
2023-03-24 23.44 23.47 23.44 23.46 0.0M
2023-03-23 23.46 23.46 23.45 23.45 0.0M
2023-03-22 23.45 23.45 23.45 23.45 0.0M
2023-03-21 23.46 23.46 23.44 23.45 0.0M
2023-03-20 23.45 23.45 23.45 23.45 0.0M
2023-03-17 23.45 23.45 23.44 23.44 0.0M
2023-03-16 23.43 23.43 23.43 23.43 0.0M
2023-03-15 23.44 23.45 23.41 23.43 0.0M
2023-03-14 23.43 23.47 23.41 23.44 0.1M
2023-03-13 23.44 23.50 23.41 23.43 0.0M
2023-03-10 23.44 23.44 23.44 23.44 0.0M
2023-03-09 23.43 23.43 23.42 23.42 0.0M
2023-03-08 23.43 23.47 23.43 23.45 0.0M
2023-03-07 23.42 23.43 23.41 23.41 0.0M
2023-03-06 23.39 23.39 23.39 23.39 0.0M
2023-03-03 23.39 23.39 23.39 23.39 0.0M
2023-03-02 23.41 23.42 23.35 23.38 0.0M
2023-03-01 23.38 23.39 23.38 23.39 0.0M
2023-02-28 23.37 23.38 23.37 23.37 0.0M
2023-02-27 23.34 23.37 23.34 23.37 0.0M
2023-02-24 23.36 23.36 23.36 23.36 0.0M
2023-02-23 23.35 23.36 23.35 23.36 0.0M
2023-02-22 23.35 23.35 23.35 23.35 0.0M
2023-02-21 23.38 23.39 23.38 23.39 0.0M
2023-02-17 23.34 23.36 23.34 23.36 0.0M
2023-02-16 23.37 23.37 23.37 23.37 0.0M
2023-02-15 23.38 23.38 23.35 23.37 0.0M
2023-02-14 23.41 23.41 23.41 23.41 0.0M
2023-02-13 23.37 23.37 23.37 23.37 0.0M
2023-02-10 23.38 23.40 23.34 23.38 0.0M
2023-02-09 23.33 23.39 23.33 23.34 0.0M
2023-02-08 23.33 23.34 23.31 23.34 0.0M
2023-02-07 23.32 23.35 23.32 23.35 0.0M
2023-02-06 23.25 23.30 23.25 23.30 0.0M
2023-02-03 23.33 23.33 23.28 23.30 0.0M
2023-02-02 23.39 23.39 23.38 23.38 0.0M
2023-02-01 23.42 23.42 23.36 23.40 0.0M
2023-01-31 23.44 23.44 23.43 23.43 0.0M
2023-01-30 23.40 23.40 23.40 23.40 0.0M
2023-01-26 23.43 23.45 23.43 23.44 0.0M
2023-01-25 23.39 23.43 23.39 23.43 0.0M
2023-01-24 23.44 23.44 23.41 23.41 0.0M
2023-01-23 23.43 23.45 23.43 23.45 0.0M
2023-01-19 23.41 23.41 23.40 23.40 0.0M
2023-01-18 23.42 23.50 23.37 23.39 0.0M
2023-01-17 23.41 23.41 23.41 23.41 0.0M
2023-01-13 23.38 23.38 23.38 23.38 0.0M
2023-01-12 23.36 23.36 23.36 23.36 0.0M
2023-01-11 23.32 23.33 23.32 23.32 0.0M
2023-01-10 23.29 23.30 23.28 23.29 0.0M
2023-01-09 23.32 23.32 23.29 23.29 0.0M
2023-01-06 23.29 23.29 23.27 23.27 0.0M
2023-01-05 23.26 23.27 23.26 23.27 0.0M
2023-01-04 23.31 23.31 23.26 23.26 0.0M
2023-01-03 23.42 23.42 23.33 23.33 0.0M