Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Alpha Architect High Inflation and Deflation | NASDAQ:HIDE | NASDAQ | Exchange Traded Fund |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.035 | 0.15% | 22.67 | 22.64 | 22.67 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 22.67 | 22.6605 | 22.6605 | 2,307 | 14:55:20 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 22.635 | 0.00 | 0.01% | 22.60 | 22.66 | 2,783 |
| 25 Mar 2025 | 22.6324 | -0.03 | -0.12% | 22.63 | 22.6883 | 16,699 |
| 24 Mar 2025 | 22.6596 | 0.04 | 0.20% | 22.6393 | 22.67 | 5,079 |
| 21 Mar 2025 | 22.615 | -0.08 | -0.35% | 22.58 | 22.70 | 20,897 |
| 20 Mar 2025 | 22.6948 | -0.03 | -0.11% | 22.68 | 22.72 | 52,460 |
| 19 Mar 2025 | 22.72 | 0.07 | 0.32% | 22.62 | 22.73 | 36,043 |
| 18 Mar 2025 | 22.6472 | -0.02 | -0.08% | 22.63 | 22.70 | 41,123 |
| 17 Mar 2025 | 22.665 | 0.11 | 0.51% | 22.60 | 22.69 | 611 |
| 14 Mar 2025 | 22.55 | 0.11 | 0.49% | 22.45 | 22.56 | 10,023 |
| 13 Mar 2025 | 22.4394 | -0.09 | -0.38% | 22.4394 | 22.54 | 3,841 |
| 12 Mar 2025 | 22.525 | -0.05 | -0.21% | 22.525 | 22.565 | 20,535 |
| 11 Mar 2025 | 22.5728 | -0.06 | -0.25% | 22.5728 | 22.67 | 2,998 |
| 10 Mar 2025 | 22.63 | -0.03 | -0.11% | 22.62 | 22.73 | 4,153 |
| 07 Mar 2025 | 22.655 | 0.06 | 0.26% | 22.62 | 22.67 | 681 |
| 06 Mar 2025 | 22.5953 | -0.17 | -0.73% | 22.5953 | 22.65 | 3,591 |
| 05 Mar 2025 | 22.761 | 0.05 | 0.20% | 22.68 | 22.77 | 5,392 |
| 04 Mar 2025 | 22.715 | -0.03 | -0.11% | 22.68 | 22.76 | 10,792 |
| 03 Mar 2025 | 22.74 | 0.08 | 0.35% | 22.69 | 22.75 | 6,778 |
| 28 Feb 2025 | 22.66 | 0.03 | 0.15% | 22.59 | 22.66 | 3,169 |
| 27 Feb 2025 | 22.6252 | 0.01 | 0.04% | 22.595 | 22.70 | 16,772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
