MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIDE — Alpha Architect High Inflation and Deflation ETF
NasdaqAlpha Architect High Inflation and Deflation ETF
$24.41
-0.03(-0.12%)
- O
- 24.35
- H
- 24.42
- L
- 24.34
- V
- 15.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.41
Period Return+8.66%
Period High$24.89
Period Low$22.38
Avg Daily Volume29.3K
Total Trading Days365
HIDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.35 | $24.42 | $24.34 | $24.41 | $-0.03 | -0.12% | 15,806 | $24.40 | $24.34 $24.42 |
| Oct 1, 2026 | $24.34 | $24.49 | $24.34 | $24.44 | +$0.02 | +0.06% | 52,139 | $24.41 | $24.34 $24.49 |
| Sep 30, 2026 | $24.50 | $24.50 | $24.42 | $24.42 | $-0.02 | -0.09% | 19,756 | $24.45 | $24.42 $24.50 |
| Sep 29, 2026 | $24.46 | $24.47 | $24.40 | $24.44 | $-0.03 | -0.12% | 29,681 | $24.44 | $24.40 $24.47 |
| Sep 28, 2026 | $24.55 | $24.55 | $24.47 | $24.47 | $-0.13 | -0.54% | 5,545 | $24.49 | $24.47 $24.55 |
| Sep 25, 2026 | $24.61 | $24.62 | $24.57 | $24.61 | $-0.07 | -0.28% | 10,849 | $24.60 | $24.57 $24.62 |
| Sep 24, 2026 | $24.70 | $24.72 | $24.66 | $24.67 | +$0.02 | +0.08% | 7,919 | $24.69 | $24.66 $24.72 |
| Sep 23, 2026 | $24.68 | $24.70 | $24.66 | $24.66 | $-0.06 | -0.24% | 4,774 | $24.68 | $24.66 $24.70 |
| Sep 22, 2026 | $24.62 | $24.76 | $24.62 | $24.72 | +$0.01 | +0.04% | 18,849 | $24.72 | $24.62 $24.76 |
| Sep 21, 2026 | $24.69 | $24.74 | $24.69 | $24.70 | +$0.01 | +0.03% | 7,731 | $24.70 | $24.69 $24.74 |
| Sep 18, 2026 | $24.66 | $24.73 | $24.66 | $24.70 | $-0.06 | -0.25% | 8,572 | $24.71 | $24.66 $24.73 |
| Sep 17, 2026 | $24.80 | $24.83 | $24.75 | $24.76 | +$0.00 | +0.00% | 9,311 | $24.80 | $24.75 $24.83 |
| Sep 16, 2026 | $24.88 | $24.89 | $24.76 | $24.76 | $-0.08 | -0.33% | 16,322 | $24.86 | $24.76 $24.89 |
| Sep 15, 2026 | $24.80 | $24.87 | $24.80 | $24.84 | +$0.06 | +0.25% | 5,627 | $24.84 | $24.80 $24.87 |
| Sep 14, 2026 | $24.85 | $24.86 | $24.77 | $24.78 | $-0.05 | -0.18% | 24,213 | $24.82 | $24.77 $24.86 |
| Sep 11, 2026 | $24.85 | $24.86 | $24.81 | $24.83 | $-0.02 | -0.09% | 23,078 | $24.82 | $24.81 $24.86 |
| Sep 10, 2026 | $24.85 | $24.86 | $24.83 | $24.85 | +$0.03 | +0.13% | 16,328 | $24.85 | $24.83 $24.86 |
| Sep 9, 2026 | $24.85 | $24.87 | $24.79 | $24.82 | $-0.00 | -0.01% | 29,041 | $24.82 | $24.79 $24.87 |
| Sep 8, 2026 | $24.87 | $24.87 | $24.71 | $24.82 | +$0.09 | +0.34% | 32,593 | $24.80 | $24.71 $24.87 |
| Sep 4, 2026 | $24.73 | $24.83 | $24.72 | $24.73 | $-0.08 | -0.34% | 55,018 | $24.78 | $24.72 $24.83 |
| Sep 3, 2026 | $24.80 | $24.82 | $24.74 | $24.82 | +$0.07 | +0.28% | 62,585 | $24.79 | $24.74 $24.82 |
| Sep 2, 2026 | $24.71 | $24.85 | $24.61 | $24.75 | $-0.05 | -0.18% | 47,318 | $24.77 | $24.61 $24.85 |
| Sep 1, 2026 | $24.73 | $24.86 | $24.71 | $24.79 | +$0.08 | +0.33% | 73,960 | $24.77 | $24.71 $24.86 |
| Aug 31, 2026 | $24.69 | $24.86 | $24.67 | $24.71 | +$0.02 | +0.08% | 22,489 | $24.70 | $24.67 $24.86 |
| Aug 28, 2026 | $24.72 | $24.75 | $24.69 | $24.69 | $-0.03 | -0.11% | 12,715 | $24.71 | $24.69 $24.75 |
| Aug 27, 2026 | $24.74 | $24.75 | $24.66 | $24.72 | +$0.00 | +0.00% | 48,898 | $24.72 | $24.66 $24.75 |
| Aug 26, 2026 | $24.65 | $24.79 | $24.65 | $24.72 | $-0.01 | -0.03% | 47,296 | $24.73 | $24.65 $24.79 |
| Aug 25, 2026 | $24.79 | $24.79 | $24.61 | $24.72 | $-0.04 | -0.18% | 35,758 | $24.70 | $24.61 $24.79 |
| Aug 24, 2026 | $24.89 | $24.89 | $24.72 | $24.77 | $-0.00 | -0.02% | 65,012 | $24.76 | $24.72 $24.89 |
| Aug 21, 2026 | $24.77 | $24.79 | $24.75 | $24.77 | +$0.04 | +0.15% | 45,877 | $24.77 | $24.75 $24.79 |