Dark

HIDE
Alpha Architect High Inflation and Deflation ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 1:46:31 PM EDT

24.40USD-0.082%(-0.02)52,139

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.3448	24.4900	24.3400	24.4354	+0.063%	52,139	0.000%
2026-09-30	24.4999	24.4999	24.4200	24.4200	-0.093%	19,756	+0.063%
2026-09-29	24.4600	24.4700	24.4000	24.4427	-0.118%	29,681	-0.030%
2026-09-28	24.5500	24.5500	24.4701	24.4715	-0.543%	5,545	-0.148%
2026-09-25	24.6100	24.6150	24.5700	24.6050	-0.282%	10,849	-0.689%
2026-09-24	24.7000	24.7200	24.6600	24.6745	+0.079%	7,919	-0.969%
2026-09-23	24.6800	24.7000	24.6550	24.6550	-0.243%	4,774	-0.891%
2026-09-22	24.6200	24.7600	24.6200	24.7150	+0.042%	18,849	-1.131%
2026-09-21	24.6900	24.7350	24.6900	24.7047	+0.030%	7,731	-1.090%
2026-09-18	24.6600	24.7300	24.6600	24.6974	-0.253%	8,572	-1.061%
2026-09-17	24.8000	24.8300	24.7500	24.7600	0.000%	9,311	-1.311%
2026-09-16	24.8800	24.8900	24.7600	24.7600	-0.327%	16,322	-1.311%
2026-09-15	24.8000	24.8699	24.8000	24.8413	+0.247%	5,627	-1.634%
2026-09-14	24.8450	24.8600	24.7700	24.7800	-0.181%	24,213	-1.391%
2026-09-11	24.8500	24.8600	24.8100	24.8250	-0.093%	23,078	-1.569%
2026-09-10	24.8500	24.8550	24.8300	24.8480	+0.133%	16,328	-1.660%
2026-09-09	24.8450	24.8699	24.7900	24.8150	-0.008%	29,041	-1.530%
2026-09-08	24.8700	24.8700	24.7100	24.8169	+0.344%	32,593	-1.537%
2026-09-04	24.7300	24.8300	24.7200	24.7318	-0.335%	55,018	-1.198%
2026-09-03	24.8000	24.8200	24.7400	24.8150	+0.279%	62,585	-1.530%
2026-09-02	24.7100	24.8500	24.6100	24.7459	-0.182%	47,318	-1.255%
2026-09-01	24.7300	24.8600	24.7100	24.7909	+0.331%	73,960	-1.434%
2026-08-31	24.6900	24.8600	24.6700	24.7090	+0.081%	22,489	-1.107%
2026-08-28	24.7200	24.7520	24.6890	24.6890	-0.106%	12,715	-1.027%
2026-08-27	24.7400	24.7500	24.6601	24.7151	+0.000%	48,898	-1.132%
2026-08-26	24.6500	24.7900	24.6500	24.7150	-0.029%	47,296	-1.131%
2026-08-25	24.7900	24.7900	24.6100	24.7222	-0.175%	35,758	-1.160%
2026-08-24	24.8900	24.8900	24.7200	24.7656	-0.018%	65,012	-1.333%
2026-08-21	24.7700	24.7900	24.7500	24.7700	+0.145%	45,877	-1.351%
2026-08-20	24.7300	24.7681	24.6000	24.7341	+0.136%	43,575	-1.208%
2026-08-19	24.5900	24.7100	24.5900	24.7004	+0.451%	36,730	-1.073%
2026-08-18	24.7200	24.7200	24.4900	24.5894	-0.137%	40,792	-0.626%
2026-08-17	24.5600	24.6300	24.5550	24.6231	+0.223%	48,275	-0.762%
2026-08-14	24.5600	24.5890	24.5500	24.5683	+0.240%	19,028	-0.541%
2026-08-13	24.4850	24.5400	24.4800	24.5094	+0.052%	11,351	-0.302%
2026-08-12	24.4600	24.4966	24.4600	24.4966	+0.293%	15,414	-0.250%
2026-08-11	24.3762	24.4300	24.3762	24.4250	-0.083%	11,247	+0.043%
2026-08-10	24.4700	24.4700	24.3500	24.4452	+0.395%	305,889	-0.040%
2026-08-07	24.3600	24.4200	24.3483	24.3491	+0.225%	28,817	+0.354%
2026-08-06	24.3200	24.3200	24.2700	24.2945	-0.051%	11,614	+0.580%
2026-08-05	24.2790	24.3100	24.2200	24.3069	+0.164%	42,184	+0.529%
2026-08-04	24.2900	24.3050	24.1750	24.2672	-0.362%	43,633	+0.693%
2026-08-03	24.3199	24.3690	24.3000	24.3553	-0.285%	128,211	+0.329%
2026-07-31	24.4100	24.4300	24.3900	24.4250	-0.041%	3,153	+0.043%
2026-07-30	24.4763	24.4763	24.4100	24.4350	-0.419%	98,883	+0.002%
2026-07-29	24.4800	24.5700	24.4710	24.5379	+0.226%	15,416	-0.418%
2026-07-28	24.5201	24.5400	24.4700	24.4825	-0.051%	11,060	-0.192%
2026-07-27	24.5700	24.5800	24.4865	24.4950	-0.588%	33,884	-0.243%
2026-07-24	24.6250	24.6800	24.6250	24.6400	+0.459%	58,963	-0.830%
2026-07-23	24.5300	24.5800	24.4900	24.5275	+0.059%	79,827	-0.375%
2026-07-22	24.5700	24.5700	24.4100	24.5131	+0.115%	105,961	-0.317%
2026-07-21	24.4712	24.5201	24.3800	24.4850	+0.143%	122,433	-0.203%
2026-07-20	24.4829	24.5100	24.4300	24.4500	-0.162%	57,818	-0.060%
2026-07-17	24.5150	24.5400	24.4400	24.4896	+0.405%	195,233	-0.221%
2026-07-16	24.3300	24.3909	24.3300	24.3909	+0.374%	12,132	+0.182%
2026-07-15	24.3100	24.3369	24.2700	24.3000	+0.223%	25,264	+0.557%
2026-07-14	24.2750	24.2800	24.2200	24.2459	+0.234%	43,452	+0.782%
2026-07-13	24.2000	24.2750	24.1201	24.1894	+0.392%	75,346	+1.017%
2026-07-10	24.0900	24.0950	24.0500	24.0950	+0.050%	15,515	+1.413%
2026-07-09	24.1600	24.2200	24.0830	24.0830	-0.071%	28,394	+1.463%
2026-07-08	24.1900	24.1900	24.0700	24.1000	-0.223%	30,976	+1.392%
2026-07-07	24.1400	24.1800	24.1400	24.1538	+0.407%	13,344	+1.166%
2026-07-06	23.9800	24.0700	23.9800	24.0558	+0.305%	62,345	+1.578%
2026-07-02	23.9400	23.9827	23.9400	23.9827	+0.388%	7,703	+1.888%
2026-07-01	23.9400	24.0400	23.8900	23.8900	-0.055%	94,780	+2.283%
2026-06-30	23.9400	23.9800	23.8904	23.9031	-0.404%	10,235	+2.227%
2026-06-29	24.0218	24.0400	23.9600	24.0000	-0.315%	8,999	+1.814%
2026-06-26	23.9800	24.0758	23.9800	24.0758	+0.320%	7,192	+1.494%
2026-06-25	23.9700	24.0200	23.9200	23.9989	+0.500%	26,970	+1.819%
2026-06-24	23.9000	23.9150	23.8600	23.8794	-0.270%	28,804	+2.328%
2026-06-23	23.9100	23.9600	23.9100	23.9441	+0.143%	12,809	+2.052%
2026-06-22	23.9200	23.9372	23.8650	23.9100	-0.005%	12,035	+2.197%
2026-06-18	23.8700	23.9500	23.8700	23.9111	+0.077%	15,268	+2.193%
2026-06-17	24.1600	24.1789	23.8927	23.8927	-1.090%	12,518	+2.271%
2026-06-16	24.2100	24.2100	24.1450	24.1559	-0.002%	18,936	+1.157%
2026-06-15	24.2100	24.2200	24.1300	24.1565	-0.244%	25,083	+1.155%
2026-06-12	24.2300	24.2900	24.2000	24.2157	+0.044%	22,902	+0.907%
2026-06-11	24.2300	24.2300	24.1500	24.2050	+0.048%	23,628	+0.952%
2026-06-10	24.2700	24.2700	24.1300	24.1933	+0.043%	27,408	+1.001%
2026-06-09	24.1600	24.2100	24.1300	24.1829	+0.345%	13,734	+1.044%
2026-06-08	24.1800	24.1899	24.0800	24.0998	-0.333%	24,714	+1.393%
2026-06-05	24.2400	24.2500	24.1700	24.1803	-0.592%	119,572	+1.055%
2026-06-04	24.3000	24.3243	24.2400	24.3243	+0.234%	504,022	+0.457%
2026-06-03	24.3100	24.3500	24.2676	24.2676	-0.109%	11,002	+0.691%
2026-06-02	24.3000	24.3750	24.2200	24.2941	+0.223%	40,041	+0.582%
2026-06-01	24.3900	24.3900	24.2400	24.2401	-0.267%	27,326	+0.806%
2026-05-29	24.3100	24.3400	24.2899	24.3050	-0.328%	6,007	+0.537%
2026-05-28	24.3500	24.4100	24.3300	24.3850	+0.213%	33,720	+0.207%
2026-05-27	24.3325	24.4000	24.3300	24.3332	-0.417%	13,456	+0.420%
2026-05-26	24.4768	24.4800	24.4350	24.4350	-0.123%	8,643	+0.002%
2026-05-22	24.5200	24.5200	24.4400	24.4650	-0.061%	15,654	-0.121%
2026-05-21	24.4300	24.5050	24.4300	24.4800	-0.146%	14,143	-0.182%
2026-05-20	24.3900	24.6100	24.3900	24.5158	-0.033%	93,823	-0.328%
2026-05-19	24.4750	24.5600	24.4750	24.5239	+0.138%	113,083	-0.361%
2026-05-18	24.4400	24.6000	24.4400	24.4900	+0.542%	57,448	-0.223%
2026-05-15	24.3890	24.3899	24.3400	24.3581	-0.681%	11,135	+0.317%
2026-05-14	24.5500	24.5700	24.5200	24.5250	-0.326%	14,590	-0.365%
2026-05-13	24.6050	24.6600	24.5999	24.6053	-0.367%	6,645	-0.691%
2026-05-12	24.6500	24.7000	24.6100	24.6959	+0.388%	31,647	-1.055%
2026-05-11	24.4900	24.6300	24.4900	24.6004	+0.535%	35,208	-0.671%
2026-05-08	24.5000	24.5100	24.4696	24.4696	+0.154%	37,356	-0.140%
2026-05-07	24.3800	24.4600	24.3201	24.4320	-0.229%	44,161	+0.014%
2026-05-06	24.4600	24.5100	24.4600	24.4880	-0.111%	81,482	-0.215%
2026-05-05	24.5200	24.5500	24.4960	24.5151	-0.047%	53,755	-0.325%
2026-05-04	24.5300	24.5800	24.4899	24.5266	+0.045%	25,246	-0.372%
2026-05-01	24.5100	24.6000	24.5100	24.5156	-0.081%	128,093	-0.327%
2026-04-30	24.4790	24.5500	24.4672	24.5354	+0.308%	30,238	-0.408%
2026-04-29	24.5000	24.5000	24.4450	24.4600	+0.152%	50,250	-0.101%
2026-04-28	24.3000	24.4229	24.3000	24.4229	+0.202%	113,490	+0.051%
2026-04-27	24.4100	24.4900	24.3600	24.3736	+0.103%	156,994	+0.254%
2026-04-24	24.3599	24.3700	24.3300	24.3486	-0.007%	7,395	+0.356%
2026-04-23	24.3000	24.3899	24.2400	24.3504	+0.281%	250,272	+0.349%
2026-04-22	24.3800	24.3800	24.2800	24.2822	+0.041%	16,440	+0.631%
2026-04-21	24.3299	24.3900	24.2450	24.2722	-0.135%	426,543	+0.672%
2026-04-20	24.2600	24.3200	24.2440	24.3050	+0.289%	59,708	+0.537%
2026-04-17	24.2100	24.2500	24.1440	24.2350	-0.041%	58,214	+0.827%
2026-04-16	24.2500	24.2600	24.2200	24.2450	+0.227%	65,489	+0.785%
2026-04-15	24.1700	24.1900	24.1550	24.1900	-0.021%	21,877	+1.014%
2026-04-14	24.1500	24.2200	24.1350	24.1950	+0.228%	31,570	+0.994%
2026-04-13	24.0900	24.1700	24.0900	24.1400	+0.354%	17,921	+1.224%
2026-04-10	24.0700	24.0850	24.0499	24.0549	-0.187%	17,545	+1.582%
2026-04-09	24.1000	24.1100	24.0700	24.1000	+0.209%	11,549	+1.392%
2026-04-08	24.0070	24.0600	23.9800	24.0497	-0.621%	45,989	+1.604%
2026-04-07	24.2200	24.2300	24.1723	24.2000	+0.069%	55,713	+0.973%
2026-04-06	24.1535	24.2200	24.1535	24.1834	-0.007%	31,792	+1.042%
2026-04-02	24.0700	24.2500	24.0700	24.1852	+0.772%	56,165	+1.035%
2026-04-01	23.9141	24.0000	23.9064	24.0000	-0.021%	32,935	+1.814%
2026-03-31	23.9500	24.0600	23.9500	24.0050	+0.251%	28,998	+1.793%
2026-03-30	23.9600	23.9901	23.9200	23.9450	+0.517%	10,383	+2.048%
2026-03-27	23.8000	23.8400	23.7400	23.8218	+0.641%	11,213	+2.576%
2026-03-26	23.7490	23.7900	23.6700	23.6700	-0.278%	8,370	+3.234%
2026-03-25	23.6800	23.7600	23.6600	23.7359	+0.192%	9,469	+2.947%
2026-03-24	23.6900	23.7700	23.6628	23.6904	+0.016%	12,326	+3.145%
2026-03-23	23.7159	23.7900	23.6800	23.6865	-0.748%	85,227	+3.162%
2026-03-20	23.9742	24.1500	23.8600	23.8650	-0.838%	126,296	+2.390%
2026-03-19	24.0400	24.1000	24.0300	24.0666	-0.467%	15,219	+1.532%
2026-03-18	24.2200	24.2400	24.1700	24.1796	-0.208%	8,314	+1.058%
2026-03-17	24.2514	24.2600	24.2200	24.2300	+0.414%	12,250	+0.848%
2026-03-16	24.2000	24.2100	24.1200	24.1300	-0.105%	19,488	+1.266%
2026-03-13	24.1600	24.1900	24.1200	24.1554	-0.102%	26,166	+1.159%
2026-03-12	24.1500	24.2100	24.1500	24.1800	+0.328%	35,808	+1.056%
2026-03-11	24.0900	24.1009	24.0300	24.1009	-0.029%	33,543	+1.388%
2026-03-10	24.1200	24.1400	24.0000	24.1080	+0.172%	39,825	+1.358%
2026-03-09	24.2050	24.2150	24.0600	24.0666	-0.320%	14,776	+1.532%
2026-03-06	23.9900	24.1700	23.9900	24.1439	+0.789%	22,113	+1.207%
2026-03-05	23.8300	23.9800	23.8300	23.9550	+0.066%	27,739	+2.005%
2026-03-04	23.9600	23.9800	23.9000	23.9392	-0.079%	86,857	+2.073%
2026-03-03	23.8850	24.0800	23.8850	23.9581	-0.201%	61,311	+1.992%
2026-03-02	23.9600	24.1300	23.8900	24.0064	+0.338%	38,349	+1.787%
2026-02-27	23.7900	23.9400	23.7900	23.9256	+0.571%	71,108	+2.131%
2026-02-26	23.7590	23.8000	23.7500	23.7897	+0.241%	22,527	+2.714%
2026-02-25	23.7347	23.7650	23.7000	23.7325	-0.058%	18,409	+2.962%
2026-02-24	23.6900	23.7699	23.6830	23.7463	+0.063%	21,953	+2.902%
2026-02-23	23.7499	23.7700	23.7100	23.7313	+0.192%	24,228	+2.967%
2026-02-20	23.6800	23.6900	23.6100	23.6859	+0.364%	302,727	+3.164%
2026-02-19	23.5800	23.6000	23.5600	23.6000	+0.127%	7,991	+3.540%
2026-02-18	23.5500	23.5800	23.5500	23.5700	+0.170%	18,243	+3.672%
2026-02-17	23.5500	23.5500	23.4500	23.5300	-0.191%	15,395	+3.848%
2026-02-13	23.4750	23.5800	23.4750	23.5750	+0.640%	4,245	+3.650%
2026-02-12	23.6000	23.6000	23.4100	23.4250	-0.298%	16,494	+4.313%
2026-02-11	23.5600	23.5600	23.4800	23.4950	+0.026%	17,478	+4.003%
2026-02-10	23.4475	23.5100	23.4475	23.4888	+0.294%	7,077	+4.030%
2026-02-09	23.3500	23.4300	23.3350	23.4200	+0.255%	20,467	+4.336%
2026-02-06	23.3693	23.3700	23.3300	23.3605	+0.499%	12,213	+4.601%
2026-02-05	23.2600	23.2800	23.1010	23.2446	-0.144%	8,138	+5.123%
2026-02-04	23.2550	23.3050	23.2300	23.2782	+0.380%	10,767	+4.971%
2026-02-03	23.1668	23.2000	23.1100	23.1900	+0.651%	14,477	+5.370%
2026-02-02	23.1300	23.1700	23.0200	23.0400	-1.413%	37,732	+6.056%
2026-01-30	23.4400	23.4400	23.2900	23.3703	-0.765%	68,523	+4.557%
2026-01-29	23.5650	23.6000	23.4100	23.5504	+0.598%	6,327	+3.758%
2026-01-28	23.4600	23.4700	23.3700	23.4103	+0.106%	21,186	+4.379%
2026-01-27	23.3300	23.3854	23.3000	23.3854	+0.279%	16,227	+4.490%
2026-01-26	23.3800	23.3800	23.3100	23.3204	+0.260%	14,734	+4.781%
2026-01-23	23.2200	23.2700	23.2000	23.2599	+0.561%	9,287	+5.054%
2026-01-22	23.1600	23.1700	23.1200	23.1301	-0.090%	48,575	+5.643%
2026-01-21	23.1550	23.1637	23.1100	23.1509	+0.443%	3,818	+5.548%
2026-01-20	23.1300	23.1300	23.0487	23.0487	+0.125%	62,901	+6.016%
2026-01-16	23.0400	23.0500	22.9800	23.0200	0.000%	12,261	+6.149%
2026-01-15	23.0400	23.0600	23.0200	23.0200	-0.176%	25,223	+6.149%
2026-01-14	23.0200	23.1600	23.0142	23.0605	+0.176%	23,588	+5.962%
2026-01-13	23.0100	23.0500	22.9950	23.0200	+0.327%	26,563	+6.149%
2026-01-12	22.9500	22.9600	22.9200	22.9450	+0.306%	12,377	+6.496%
2026-01-09	22.9200	22.9216	22.8750	22.8750	+0.153%	6,304	+6.821%
2026-01-08	22.8300	22.9300	22.8100	22.8400	-0.087%	13,742	+6.985%
2026-01-07	22.8200	22.9100	22.8200	22.8600	-0.131%	15,850	+6.892%
2026-01-06	22.9000	22.9200	22.8400	22.8900	+0.131%	33,510	+6.751%
2026-01-05	22.7000	22.8700	22.7000	22.8600	+0.705%	7,256	+6.892%
2026-01-02	22.6960	22.7450	22.6860	22.7000	-0.111%	14,280	+7.645%
2025-12-31	22.8000	22.8000	22.7253	22.7253	-0.535%	7,406	+7.525%
2025-12-30	22.7900	22.8900	22.7900	22.8476	+0.257%	23,545	+6.950%
2025-12-29	22.7900	22.8400	22.7600	22.7891	-0.484%	8,668	+7.224%
2025-12-26	22.8700	22.9000	22.8600	22.9000	+0.329%	7,023	+6.705%
2025-12-24	22.8100	22.8300	22.7700	22.8250	+0.262%	39,122	+7.055%
2025-12-23	22.7600	22.7654	22.6901	22.7654	-2.795%	32,192	+7.336%
2025-12-22	23.3950	23.4400	23.3900	23.4200	+0.257%	10,241	+4.336%
2025-12-19	23.3700	23.3900	23.3300	23.3600	+0.076%	12,645	+4.604%
2025-12-18	23.3900	23.4200	23.3300	23.3422	-0.183%	8,314	+4.683%
2025-12-17	23.3700	23.3900	23.3600	23.3850	+0.322%	19,338	+4.492%
2025-12-16	23.3600	23.3700	23.2900	23.3100	-0.200%	13,047	+4.828%
2025-12-15	23.3501	23.3700	23.3193	23.3568	+0.006%	11,962	+4.618%
2025-12-12	23.4390	23.4500	23.3500	23.3553	-0.384%	10,034	+4.625%
2025-12-11	23.4000	23.4454	23.4000	23.4454	+0.087%	22,686	+4.223%
2025-12-10	23.2500	23.4400	23.2500	23.4250	+0.262%	31,718	+4.313%
2025-12-09	23.4000	23.4000	23.3380	23.3637	-0.153%	4,266	+4.587%
2025-12-08	23.4900	23.4900	23.3950	23.3994	-0.513%	18,915	+4.427%
2025-12-05	23.5300	23.5600	23.5200	23.5200	+0.106%	13,354	+3.892%
2025-12-04	23.4635	23.4950	23.4550	23.4950	+0.085%	4,738	+4.003%
2025-12-03	23.5700	23.5700	23.4701	23.4750	+0.171%	11,730	+4.091%
2025-12-02	23.4400	23.4400	23.4200	23.4350	-0.132%	4,258	+4.269%
2025-12-01	23.5500	23.5500	23.4600	23.4659	-0.230%	2,228	+4.132%
2025-11-28	23.4100	23.5600	23.4100	23.5200	+0.275%	1,497	+3.892%
2025-11-26	23.4300	23.4700	23.4300	23.4554	+0.194%	4,922	+4.178%
2025-11-25	23.3900	23.4200	23.3800	23.4100	0.000%	11,820	+4.380%
2025-11-24	23.3700	23.4200	23.3699	23.4100	+0.171%	24,912	+4.380%
2025-11-21	23.2900	23.3800	23.2900	23.3700	+0.086%	8,554	+4.559%
2025-11-20	23.3700	23.4100	23.2400	23.3500	-0.190%	151,763	+4.648%
2025-11-19	23.4100	23.4100	23.3900	23.3945	-0.026%	31,121	+4.449%
2025-11-18	23.4000	23.4100	23.3800	23.4007	+0.110%	3,250	+4.422%
2025-11-17	23.3800	23.3900	23.3700	23.3750	+0.042%	5,218	+4.536%
2025-11-14	23.4000	23.4000	23.3600	23.3653	-0.106%	1,558	+4.580%
2025-11-13	23.4300	23.4300	23.3900	23.3902	-0.170%	14,511	+4.469%
2025-11-12	23.4200	23.4500	23.4200	23.4300	0.000%	24,503	+4.291%
2025-11-11	23.4116	23.4300	23.4001	23.4300	+0.257%	6,236	+4.291%
2025-11-10	23.3700	23.3750	23.3510	23.3700	+0.107%	3,459	+4.559%
2025-11-07	23.3500	23.3600	23.3400	23.3450	+0.042%	14,593	+4.671%
2025-11-06	23.3200	23.3500	23.3200	23.3353	+0.195%	31,215	+4.714%
2025-11-05	23.3200	23.3500	23.2860	23.2900	-0.129%	13,829	+4.918%
2025-11-04	23.2300	23.3400	23.2300	23.3200	-0.086%	4,282	+4.783%
2025-11-03	23.1900	23.3400	23.1900	23.3400	+0.193%	8,133	+4.693%
2025-10-31	23.2600	23.3000	23.2600	23.2950	+0.194%	5,778	+4.895%
2025-10-30	23.2000	23.2600	23.2000	23.2500	+0.207%	6,464	+5.098%
2025-10-29	23.3000	23.3000	23.1900	23.2019	-0.378%	8,353	+5.316%
2025-10-28	23.3099	23.3200	23.2900	23.2900	-0.365%	10,487	+4.918%
2025-10-27	23.3700	23.3800	23.3544	23.3753	-0.106%	2,397	+4.535%
2025-10-24	23.4100	23.4200	23.4000	23.4000	-0.043%	10,797	+4.425%
2025-10-23	23.4167	23.4167	23.4050	23.4100	+0.171%	5,165	+4.380%
2025-10-22	23.3250	23.3700	23.3200	23.3700	+0.257%	4,819	+4.559%
2025-10-21	23.3300	23.3300	23.3100	23.3100	-0.448%	1,856	+4.828%
2025-10-20	23.3400	23.4200	23.3400	23.4150	+0.611%	20,166	+4.358%
2025-10-17	23.2500	23.2800	23.2400	23.2728	-0.031%	7,269	+4.996%
2025-10-16	23.2600	23.3000	23.2600	23.2800	+0.172%	16,002	+4.963%
2025-10-15	23.2700	23.2750	23.2299	23.2400	+0.279%	23,634	+5.144%
2025-10-14	23.1300	23.1843	23.1300	23.1753	+0.066%	1,845	+5.437%
2025-10-13	23.1300	23.1800	23.1300	23.1600	+0.406%	2,516	+5.507%
2025-10-10	23.1400	23.1500	23.0490	23.0664	-0.361%	18,082	+5.935%
2025-10-09	23.1700	23.2300	23.1400	23.1500	-0.282%	31,582	+5.552%
2025-10-08	23.2100	23.2400	23.2100	23.2154	-0.041%	13,210	+5.255%
2025-10-07	23.2200	23.2300	23.2000	23.2250	+0.087%	4,465	+5.212%
2025-10-06	23.2000	23.2100	23.1900	23.2049	+0.064%	4,860	+5.303%
2025-10-03	23.2100	23.2400	23.1900	23.1900	+0.173%	610	+5.370%
2025-10-02	23.1600	23.1700	23.1100	23.1500	-0.201%	15,808	+5.552%
2025-10-01	23.1800	23.2100	23.1800	23.1966	+0.152%	3,721	+5.340%
2025-09-30	23.1696	23.1700	23.1450	23.1614	+0.071%	4,235	+5.501%
2025-09-29	23.1500	23.1600	23.1450	23.1450	+0.065%	1,830	+5.575%
2025-09-26	23.1300	23.1500	23.1100	23.1300	+0.152%	7,918	+5.644%
2025-09-25	23.0800	23.1100	23.0700	23.0950	-0.065%	7,113	+5.804%
2025-09-24	23.1200	23.1600	23.1100	23.1100	-0.086%	9,931	+5.735%
2025-09-23	23.1350	23.1465	23.1200	23.1300	+0.108%	1,751	+5.644%
2025-09-22	23.0900	23.1200	23.0845	23.1050	+0.065%	10,009	+5.758%
2025-09-19	23.2100	23.2550	23.0700	23.0900	-0.065%	42,524	+5.827%
2025-09-18	23.0900	23.1100	23.0900	23.1050	-0.043%	6,894	+5.758%
2025-09-17	23.1650	23.1800	23.1150	23.1150	-0.193%	9,546	+5.712%
2025-09-16	23.1700	23.1800	23.1570	23.1596	+0.060%	3,797	+5.509%
2025-09-15	23.1418	23.1600	23.1418	23.1458	+0.133%	19,701	+5.572%
2025-09-12	23.1300	23.1300	23.1150	23.1150	-0.022%	9,490	+5.712%
2025-09-11	23.0900	23.1300	23.0900	23.1200	+0.217%	7,099	+5.689%
2025-09-10	23.0800	23.0900	23.0600	23.0700	+0.043%	4,648	+5.919%
2025-09-09	23.0800	23.0800	23.0500	23.0600	-0.128%	3,434	+5.964%
2025-09-08	23.0600	23.1000	23.0550	23.0896	+0.167%	10,507	+5.829%
2025-09-05	23.0800	23.0800	23.0410	23.0512	+0.157%	5,601	+6.005%
2025-09-04	23.0200	23.0200	22.9800	23.0150	+0.109%	35,296	+6.172%
2025-09-03	22.9900	23.0100	22.9800	22.9900	0.000%	3,337	+6.287%
2025-09-02	22.9700	22.9900	22.9500	22.9900	+0.087%	5,971	+6.287%
2025-08-29	22.9600	22.9700	22.9600	22.9700	+0.131%	762	+6.380%
2025-08-28	22.9100	22.9400	22.9001	22.9400	+0.153%	25,965	+6.519%
2025-08-27	22.9076	22.9100	22.9000	22.9050	+0.022%	16,031	+6.682%
2025-08-26	22.9100	22.9100	22.8900	22.9000	0.000%	2,180	+6.705%
2025-08-25	22.8919	22.9100	22.8919	22.9000	-0.046%	737	+6.705%
2025-08-22	22.9300	22.9300	22.9000	22.9106	+0.156%	13,319	+6.655%
2025-08-21	22.8900	22.8900	22.8750	22.8750	0.000%	1,831	+6.821%
2025-08-20	22.8700	22.8900	22.8700	22.8750	+0.109%	2,865	+6.821%
2025-08-19	22.8600	22.8600	22.8438	22.8500	-0.024%	1,382	+6.938%
2025-08-18	22.8500	22.8685	22.8500	22.8554	-0.064%	558	+6.913%
2025-08-15	22.8600	22.8799	22.8600	22.8700	+0.047%	9,227	+6.845%
2025-08-14	22.8400	22.8600	22.8373	22.8593	-0.047%	2,551	+6.895%
2025-08-13	22.8864	22.8900	22.8600	22.8700	+0.088%	9,163	+6.845%
2025-08-12	22.8547	22.8695	22.8300	22.8500	-0.034%	18,738	+6.938%
2025-08-11	22.8600	22.8650	22.8500	22.8577	+0.034%	2,104	+6.902%
2025-08-08	22.8700	22.8800	22.8300	22.8500	-0.087%	14,966	+6.938%
2025-08-07	22.8900	22.8900	22.8500	22.8700	+0.044%	6,551	+6.845%
2025-08-06	22.8600	22.8800	22.8369	22.8600	+0.003%	28,876	+6.892%
2025-08-05	22.8300	22.9100	22.8200	22.8594	-0.003%	27,363	+6.894%
2025-08-04	22.8900	22.8900	22.8308	22.8600	+0.131%	3,858	+6.892%
2025-08-01	22.8200	22.8325	22.7800	22.8300	+0.391%	19,325	+7.032%
2025-07-31	22.8000	22.8000	22.7411	22.7411	-0.181%	1,589	+7.450%
2025-07-30	22.8800	22.8867	22.7700	22.7824	-0.557%	16,336	+7.256%
2025-07-29	22.8317	22.9300	22.8300	22.9100	+0.482%	9,665	+6.658%
2025-07-28	22.8300	22.8300	22.7900	22.8000	-0.197%	19,833	+7.173%
2025-07-25	22.8250	22.8450	22.8250	22.8450	-0.066%	1,152	+6.962%
2025-07-24	22.8700	22.9200	22.8500	22.8600	-0.057%	44,290	+6.892%
2025-07-23	22.9100	22.9100	22.8600	22.8730	-0.182%	4,374	+6.831%
2025-07-22	22.8900	22.9147	22.8800	22.9147	+0.335%	4,999	+6.636%
2025-07-21	22.7700	22.8700	22.7700	22.8381	+0.129%	15,027	+6.994%
2025-07-18	22.8800	22.8800	22.8086	22.8086	+0.249%	3,354	+7.132%
2025-07-17	22.7800	22.7800	22.7520	22.7520	+0.009%	3,847	+7.399%
2025-07-16	22.7300	22.8200	22.7100	22.7500	+0.220%	22,551	+7.408%
2025-07-15	22.7300	22.7300	22.6805	22.7000	-0.264%	3,837	+7.645%
2025-07-14	22.8200	22.8200	22.7300	22.7600	+0.066%	14,357	+7.361%
2025-07-11	22.7600	22.7700	22.7450	22.7450	-0.176%	7,621	+7.432%
2025-07-10	22.7700	22.8900	22.7550	22.7850	+0.198%	30,338	+7.243%
2025-07-09	22.7000	22.7500	22.7000	22.7400	+0.130%	10,926	+7.456%
2025-07-08	22.7000	22.7200	22.6950	22.7104	-0.036%	12,124	+7.596%
2025-07-07	22.7400	22.7400	22.7100	22.7186	-0.313%	18,031	+7.557%
2025-07-03	22.7800	22.8480	22.7600	22.7900	-0.088%	14,723	+7.220%
2025-07-02	22.7800	22.8800	22.7700	22.8100	+0.110%	21,160	+7.126%
2025-07-01	22.7800	22.8100	22.7550	22.7850	-0.022%	37,187	+7.243%
2025-06-30	22.8000	22.8000	22.7300	22.7900	+0.220%	17,098	+7.220%
2025-06-27	22.8300	22.8300	22.7100	22.7400	0.000%	87,807	+7.456%
2025-06-26	22.7200	22.7500	22.7000	22.7400	+0.044%	60,845	+7.456%
2025-06-25	22.7600	22.8300	22.7300	22.7300	-0.241%	31,409	+7.503%
2025-06-24	22.7400	22.7900	22.7400	22.7850	+0.154%	17,164	+7.243%
2025-06-23	22.7200	22.7500	22.7200	22.7500	+0.331%	5,991	+7.408%
2025-06-20	22.6700	22.7000	22.6600	22.6750	+0.022%	22,723	+7.764%
2025-06-18	22.6700	22.6700	22.6603	22.6700	+0.148%	1,015	+7.787%
2025-06-17	22.6241	22.6500	22.6141	22.6366	+0.073%	15,966	+7.946%
2025-06-16	22.6600	22.6600	22.6200	22.6200	-0.016%	793	+8.026%
2025-06-13	22.6500	22.6500	22.5900	22.6236	-0.161%	4,230	+8.008%
2025-06-12	22.6650	22.6900	22.6600	22.6600	+0.044%	14,558	+7.835%
2025-06-11	22.6599	22.8600	22.6290	22.6500	+0.200%	38,849	+7.883%
2025-06-10	22.6050	22.6100	22.4750	22.6049	+0.110%	12,096	+8.098%
2025-06-09	22.4700	22.6100	22.4700	22.5800	+0.222%	6,624	+8.217%
2025-06-06	22.5700	22.5900	22.5200	22.5300	-0.332%	7,858	+8.457%
2025-06-05	22.6200	22.6500	22.5800	22.6050	-0.138%	26,135	+8.097%
2025-06-04	22.6000	22.6420	22.5999	22.6363	+0.227%	4,696	+7.948%
2025-06-03	22.5600	22.5900	22.5600	22.5850	+0.022%	3,223	+8.193%
2025-06-02	22.5800	22.5900	22.5400	22.5800	-0.111%	8,300	+8.217%
2025-05-30	22.5900	22.6100	22.5741	22.6050	+0.066%	1,704	+8.097%
2025-05-29	22.5650	22.7200	22.5500	22.5902	+0.342%	135,428	+8.168%
2025-05-28	22.5100	22.5300	22.4900	22.5131	-0.133%	2,180	+8.539%
2025-05-27	22.5100	22.5600	22.4700	22.5430	+0.370%	5,999	+8.395%
2025-05-23	22.4600	22.4800	22.4300	22.4600	0.000%	7,988	+8.795%
2025-05-22	22.4800	22.4800	22.3801	22.4600	+0.156%	12,778	+8.795%
2025-05-21	22.5100	22.5100	22.4250	22.4250	-0.456%	2,140	+8.965%
2025-05-20	22.5500	22.5600	22.5100	22.5277	-0.098%	2,791	+8.468%
2025-05-19	22.5200	22.5699	22.5200	22.5499	+0.022%	52,391	+8.361%
2025-05-16	22.5600	22.5600	22.5350	22.5450	+0.155%	7,101	+8.385%
2025-05-15	22.4400	22.6000	22.4400	22.5100	+0.401%	169,881	+8.554%
2025-05-14	22.4400	22.4400	22.3910	22.4200	-0.045%	4,290	+8.989%
2025-05-13	22.4700	22.4950	22.4300	22.4300	-0.178%	26,087	+8.941%
2025-05-12	22.5100	22.5301	22.4700	22.4700	-0.377%	23,461	+8.747%
2025-05-09	22.5250	22.5600	22.5100	22.5550	+0.243%	7,910	+8.337%
2025-05-08	22.6000	22.6000	22.4800	22.5004	-0.264%	19,297	+8.600%
2025-05-07	22.6100	22.7400	22.5600	22.5600	-0.022%	25,220	+8.313%
2025-05-06	22.5700	22.5900	22.5600	22.5650	-0.199%	3,997	+8.289%
2025-05-05	22.6200	22.6200	22.5300	22.6100	+0.444%	9,632	+8.073%
2025-05-02	22.6800	22.6800	22.5100	22.5100	-0.382%	6,345	+8.554%
2025-05-01	22.6600	22.6700	22.5963	22.5963	-0.244%	11,322	+8.139%
2025-04-30	22.5700	22.6790	22.5700	22.6515	+0.184%	32,470	+7.875%
2025-04-29	22.6000	22.8300	22.6000	22.6098	-0.397%	36,843	+8.074%
2025-04-28	22.5800	22.7000	22.5300	22.7000	+0.844%	3,487	+7.645%
2025-04-25	22.5200	22.5600	22.5100	22.5100	-0.111%	5,884	+8.554%
2025-04-24	22.4900	22.6000	22.4900	22.5350	+0.334%	10,959	+8.433%
2025-04-23	22.5470	22.5470	22.4590	22.4600	-0.006%	3,769	+8.795%
2025-04-22	22.4400	22.4880	22.4100	22.4614	+0.543%	14,056	+8.788%
2025-04-21	22.4700	22.4700	22.2900	22.3400	-0.865%	31,867	+9.380%
2025-04-17	22.5100	22.5400	22.4905	22.5350	+0.491%	9,457	+8.433%
2025-04-16	22.4200	22.4600	22.3900	22.4250	+0.179%	4,652	+8.965%
2025-04-15	22.3800	22.4300	22.3590	22.3850	+0.246%	29,709	+9.160%
2025-04-14	22.2801	22.3800	22.2801	22.3300	+0.450%	12,073	+9.429%
2025-04-11	22.2099	22.2300	22.2099	22.2300	+0.475%	790	+9.921%

.dark-mode .v4XqRj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4XqRj{ color: #333333; background-color: white; border: 2px solid #333333; }HIDEAlpha Architect High Inflation and Deflation ETFstock NASDAQ ETF

HIDE
Alpha Architect High Inflation and Deflation ETF
stock NASDAQ ETF