Stock listing
NASDAQ:HIDE Alpha Architect High Inflation & Deflation ETF Stock
Follow Alpha Architect High Inflation & Deflation ETF into a list and get an email when it puts out news.
Share price · NASDAQ:HIDE
$24.23 USD +0.06 (+0.3%)
Close on Nov 9, 2026
- Day range
- $24.23 – $24.29 USDNov 9, 2026
- Volume
- 20,331 sharesNov 9, 2026
- 52-week range
- $22.69 – $27.09 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $720,275 USDMedian day 19,800 shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · NASDAQ:HIDE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.23 | +0.063 | +0.3% | $24.23 | $24.29 | $24.23 | 20,331 | |
| $24.17 | -0.029 | -0.1% | $24.19 | $24.21 | $24.15 | 36,144 | |
| $24.20 | -0.093 | -0.4% | $24.30 | $24.33 | $24.05 | 52,747 | |
| $24.29 | +0.045 | +0.2% | $24.20 | $24.33 | $24.20 | 61,456 | |
| $24.25 | -0.011 | 0.0% | $24.24 | $24.26 | $24.21 | 24,270 | |
| $24.26 | -0.149 | -0.6% | $24.33 | $24.34 | $24.25 | 35,061 | |
| $24.41 | -0.04 | -0.2% | $24.37 | $24.51 | $24.37 | 22,400 | |
| $24.45 | -0.03 | -0.1% | $24.32 | $24.45 | $24.32 | 26,500 | |
| $24.48 | +0.028 | +0.1% | $24.49 | $24.55 | $24.46 | 21,800 | |
| $24.45 | -0.028 | -0.1% | $24.55 | $24.55 | $24.40 | 21,100 | |
| $24.48 | -0.05 | -0.2% | $24.40 | $24.53 | $24.40 | 7,200 | |
| $24.53 | +0.06 | +0.2% | $24.50 | $24.54 | $24.49 | 6,200 | |
| $24.47 | -0.02 | -0.1% | $24.48 | $24.50 | $24.44 | 14,900 | |
| $24.49 | -0.02 | -0.1% | $24.46 | $24.51 | $24.46 | 16,400 | |
| $24.51 | -0.034 | -0.1% | $24.53 | $24.54 | $24.49 | 7,000 | |
| $24.54 | -0.006 | 0.0% | $24.65 | $27.09 | $24.32 | 16,500 | |
| $24.55 | +0.04 | +0.2% | $24.51 | $24.56 | $24.47 | 14,800 | |
| $24.51 | -0.01 | 0.0% | $24.49 | $24.55 | $24.49 | 31,500 | |
| $24.52 | -0.065 | -0.3% | $24.57 | $24.57 | $24.49 | 4,600 | |
| $24.58 | +0.03 | +0.1% | $24.57 | $24.60 | $24.56 | 6,900 | |
| $24.55 | +0.05 | +0.2% | $24.54 | $24.57 | $24.53 | 5,400 | |
| $24.50 | 0.00 | 0.0% | $24.55 | $24.56 | $24.48 | 2,700 | |
| $24.50 | +0.043 | +0.2% | $24.52 | $24.54 | $24.48 | 19,700 | |
| $24.46 | -0.028 | -0.1% | $24.52 | $24.52 | $24.43 | 15,000 | |
| $24.49 | +0.075 | +0.3% | $24.37 | $24.50 | $24.37 | 17,700 | |
| $24.41 | +0.005 | 0.0% | $24.33 | $24.45 | $24.33 | 10,400 | |
| $24.41 | -0.03 | -0.1% | $24.35 | $24.42 | $24.34 | 15,800 | |
| $24.44 | +0.015 | +0.1% | $24.35 | $24.49 | $24.34 | 52,100 | |
| $24.42 | -0.023 | -0.1% | $24.50 | $24.50 | $24.42 | 19,800 | |
| $24.44 | -0.029 | -0.1% | $24.46 | $24.47 | $24.40 | 29,700 | |
| $24.47 | -0.133 | -0.5% | $24.55 | $24.55 | $24.47 | 5,500 | |
| $24.61 | -0.07 | -0.3% | $24.61 | $24.62 | $24.57 | 10,800 | |
| $24.68 | +0.02 | +0.1% | $24.70 | $24.72 | $24.66 | 7,900 | |
| $24.66 | -0.06 | -0.2% | $24.68 | $24.70 | $24.66 | 4,800 | |
| $24.72 | +0.01 | 0.0% | $24.62 | $24.76 | $24.62 | 18,800 | |
| $24.71 | +0.008 | 0.0% | $24.69 | $24.74 | $24.69 | 7,700 | |
| $24.70 | -0.063 | -0.3% | $24.66 | $24.73 | $24.66 | 8,600 | |
| $24.76 | 0.00 | 0.0% | $24.80 | $24.83 | $24.75 | 9,300 | |
| $24.76 | -0.081 | -0.3% | $24.88 | $24.89 | $24.76 | 16,300 | |
| $24.84 | +0.061 | +0.2% | $24.80 | $24.87 | $24.80 | 5,600 | |
| $24.78 | -0.045 | -0.2% | $24.85 | $24.86 | $24.77 | 24,200 | |
| $24.83 | -0.023 | -0.1% | $24.85 | $24.86 | $24.81 | 23,100 | |
| $24.85 | +0.033 | +0.1% | $24.85 | $24.86 | $24.83 | 16,300 | |
| $24.82 | -0.002 | 0.0% | $24.85 | $24.87 | $24.79 | 29,000 | |
| $24.82 | +0.085 | +0.3% | $24.87 | $24.87 | $24.71 | 32,600 | |
| $24.73 | -0.083 | -0.3% | $24.73 | $24.83 | $24.72 | 55,000 | |
| $24.82 | +0.069 | +0.3% | $24.80 | $24.82 | $24.74 | 62,600 | |
| $24.75 | -0.045 | -0.2% | $24.71 | $24.85 | $24.61 | 47,300 | |
| $24.79 | +0.082 | +0.3% | $24.73 | $24.86 | $24.71 | 74,000 | |
| $24.71 | +0.02 | +0.1% | $24.69 | $24.86 | $24.67 | 22,500 | |
| $24.69 | -0.026 | -0.1% | $24.72 | $24.75 | $24.69 | 12,700 | |
| $24.72 | 0.00 | 0.0% | $24.74 | $24.75 | $24.66 | 48,900 | |
| $24.72 | -0.007 | 0.0% | $24.65 | $24.79 | $24.65 | 47,300 | |
| $24.72 | -0.043 | -0.2% | $24.79 | $24.79 | $24.61 | 35,758 | |
| $24.77 | -0.004 | 0.0% | $24.89 | $24.89 | $24.72 | 65,011 | |
| $24.77 | +0.036 | +0.1% | $24.77 | $24.79 | $24.75 | 45,900 | |
| $24.73 | +0.034 | +0.1% | $24.73 | $24.77 | $24.60 | 43,600 | |
| $24.70 | +0.111 | +0.5% | $24.59 | $24.71 | $24.59 | 36,700 | |
| $24.59 | -0.034 | -0.1% | $24.72 | $24.72 | $24.49 | 40,800 | |
| $24.62 | +0.055 | +0.2% | $24.56 | $24.63 | $24.56 | 48,300 | |
| $24.57 | +0.059 | +0.2% | $24.56 | $24.59 | $24.55 | 19,000 | |
| $24.51 | +0.012 | 0.0% | $24.49 | $24.54 | $24.48 | 11,300 | |
| $24.50 | +0.072 | +0.3% | $24.46 | $24.50 | $24.46 | 15,400 | |
| $24.43 | -0.02 | -0.1% | $24.38 | $24.43 | $24.38 | 11,246 | |
| $24.45 | +0.096 | +0.4% | $24.47 | $24.47 | $24.35 | 305,888 |
- Ticker
- NASDAQ:HIDE
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Decks
Fact Sheet (December 2022)
Fact sheet · 1 slide · Dec 22, 2022
Alpha Architect High Inflation & Deflation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest Dec 22, 2022
Log in to ask 6ix AI your own questions about Alpha Architect High Inflation & Deflation ETF.