Dark

HIDV
AB US High Dividend ETF
stock NYSE ETF

At Close

Jun 26, 2025

72.68USD+0.986%(+0.71)488

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	72.6010	72.6828	72.6010	72.6828	+0.986%	488	0.000%
2025-06-25	72.0900	72.0900	71.9729	71.9729	-0.205%	64,231	+0.986%
2025-06-24	72.1210	72.1210	72.1210	72.1210	+0.899%	267	+0.779%
2025-06-23	71.1500	71.4787	71.0100	71.4787	+0.802%	2,457	+1.685%
2025-06-20	70.8400	70.9100	70.8400	70.9100	-0.710%	602	+2.500%
2025-06-18	71.7900	71.7900	71.4174	71.4174	+0.133%	450	+1.772%
2025-06-17	71.3100	71.3223	71.3100	71.3223	-0.750%	659	+1.908%
2025-06-16	71.8401	71.8610	71.8401	71.8610	+0.903%	447	+1.144%
2025-06-13	71.5700	71.5700	71.2177	71.2177	-1.336%	335	+2.057%
2025-06-12	72.1400	72.2200	72.1400	72.1823	+0.274%	975	+0.693%
2025-06-11	72.4900	72.4900	71.9200	71.9853	-0.267%	2,101	+0.969%
2025-06-10	71.6000	72.1779	71.6000	72.1779	+0.689%	127	+0.700%
2025-06-09	71.8600	71.8600	71.6840	71.6840	+0.214%	271	+1.393%
2025-06-06	71.3300	71.5308	71.3000	71.5308	+1.242%	953	+1.610%
2025-06-05	70.8900	71.2200	70.6531	70.6531	-0.355%	1,556	+2.873%
2025-06-04	70.9900	70.9900	70.9000	70.9050	-0.226%	700	+2.507%
2025-06-03	71.1424	71.1424	71.0657	71.0657	+0.733%	267	+2.275%
2025-06-02	70.1500	70.5487	70.1500	70.5487	-0.025%	981	+3.025%
2025-05-30	70.4600	70.5660	70.4600	70.5660	-0.003%	793	+3.000%
2025-05-29	70.5678	70.5678	70.5678	70.5678	+0.495%	154	+2.997%
2025-05-28	70.4900	70.4900	70.2000	70.2200	-0.568%	2,613	+3.507%
2025-05-27	70.6125	70.6214	70.6125	70.6214	+1.949%	375	+2.919%
2025-05-23	68.8400	69.2712	68.8400	69.2712	-0.510%	727	+4.925%
2025-05-22	69.7300	69.7300	69.6261	69.6261	-0.014%	1,045	+4.390%
2025-05-21	70.4301	70.4301	69.6361	69.6361	-1.868%	1,737	+4.375%
2025-05-20	71.2200	71.2200	70.9617	70.9617	-0.502%	221	+2.425%
2025-05-19	70.9900	71.3199	70.9900	71.3199	+0.014%	1,371	+1.911%
2025-05-16	71.2902	71.3101	71.2902	71.3101	+0.689%	513	+1.925%
2025-05-15	70.8219	70.8219	70.8219	70.8219	+0.661%	209	+2.628%
2025-05-14	70.2800	70.3567	70.2800	70.3567	-0.109%	3,902	+3.306%
2025-05-13	70.4000	70.4336	70.3700	70.4336	+0.510%	17,448	+3.193%
2025-05-12	70.2500	70.2500	69.9000	70.0764	+3.031%	2,780	+3.719%
2025-05-09	68.0150	68.0150	68.0150	68.0150	-0.010%	149	+6.863%
2025-05-08	68.0221	68.0221	68.0221	68.0221	+0.824%	230	+6.852%
2025-05-07	67.4659	67.4659	67.4659	67.4659	+0.195%	355	+7.733%
2025-05-06	67.3345	67.3345	67.3345	67.3345	-0.631%	53	+7.943%
2025-05-05	67.8800	68.1000	67.7618	67.7618	-0.804%	205,906	+7.262%
2025-05-02	67.8200	68.3900	67.8200	68.3108	+1.266%	3,027	+6.400%
2025-05-01	67.6200	67.7100	67.4570	67.4570	+0.637%	299	+7.747%
2025-04-30	65.7500	67.0300	65.7500	67.0300	-0.169%	614	+8.433%
2025-04-29	66.8600	67.1437	66.8600	67.1437	+0.374%	111	+8.250%
2025-04-28	66.4100	66.8933	66.4100	66.8933	+0.339%	490	+8.655%
2025-04-25	66.2600	66.6675	66.2500	66.6675	+0.324%	1,001	+9.023%
2025-04-24	65.5600	66.4519	65.5600	66.4519	+1.844%	2,139	+9.377%
2025-04-23	66.2400	66.4500	65.2484	65.2484	+1.445%	3,030	+11.394%
2025-04-22	63.7200	64.3192	63.7200	64.3192	+2.440%	451	+13.003%
2025-04-21	63.3300	63.3300	62.6550	62.7870	-2.043%	777	+15.761%
2025-04-17	64.4500	64.4500	64.0965	64.0965	+0.219%	280	+13.396%
2025-04-16	64.6600	64.6600	63.6200	63.9566	-1.998%	868	+13.644%
2025-04-15	65.6000	65.6000	65.1900	65.2603	-0.107%	3,205	+11.374%
2025-04-14	64.9700	65.5100	64.9700	65.3304	+1.090%	543	+11.254%
2025-04-11	63.3800	64.6260	63.3800	64.6260	+1.725%	483	+12.467%
2025-04-10	65.1900	65.1900	63.4300	63.5300	-3.699%	1,624	+14.407%
2025-04-09	59.9200	66.0100	59.9200	65.9703	+9.062%	1,980	+10.175%
2025-04-08	64.0804	64.0804	59.8800	60.4890	-2.321%	1,199	+20.159%
2025-04-07	60.0700	69.8900	60.0700	61.9266	-1.107%	125,251	+17.369%
2025-04-04	64.3100	64.3100	62.6200	62.6200	-5.476%	2,020	+16.070%
2025-04-03	67.7200	67.7200	66.2475	66.2475	-5.401%	1,865	+9.714%
2025-04-02	69.4076	70.0300	69.4076	70.0300	+0.886%	56,691	+3.788%
2025-04-01	69.2500	69.4149	69.2500	69.4149	+0.122%	287	+4.708%
2025-03-31	69.3300	69.3300	69.3300	69.3300	+0.730%	301	+4.836%
2025-03-28	69.0700	69.0700	68.8276	68.8276	-1.743%	740	+5.601%
2025-03-27	70.0500	70.1493	70.0482	70.0482	-0.412%	550	+3.761%
2025-03-26	70.7800	70.7800	70.3380	70.3380	-0.783%	644	+3.334%
2025-03-25	70.9100	70.9100	70.8932	70.8932	-0.239%	269	+2.524%
2025-03-24	71.0632	71.0632	71.0632	71.0632	+1.685%	131	+2.279%
2025-03-21	69.6700	69.8854	69.6700	69.8854	-0.210%	245	+4.003%
2025-03-20	70.5160	70.5160	70.0325	70.0325	-0.175%	692	+3.784%
2025-03-19	69.8300	70.1556	69.8300	70.1556	+0.921%	298	+3.602%
2025-03-18	69.5300	69.5300	69.5154	69.5154	-0.905%	177	+4.556%
2025-03-17	69.7300	70.1505	69.7300	70.1505	+0.860%	631	+3.610%
2025-03-14	69.5525	69.5525	69.5525	69.5525	+2.247%	127	+4.501%
2025-03-13	68.0243	68.0243	68.0243	68.0243	-1.395%	128	+6.848%
2025-03-12	68.9870	68.9870	68.9870	68.9870	+0.081%	170	+5.357%
2025-03-11	69.2700	69.4300	68.9313	68.9313	-0.827%	1,379	+5.442%
2025-03-10	70.0107	70.0143	69.0000	69.5061	-2.166%	1,779	+4.570%
2025-03-07	71.0446	71.0446	71.0446	71.0446	+1.170%	69	+2.306%
2025-03-06	70.2192	70.8600	70.2192	70.2229	-1.439%	1,564	+3.503%
2025-03-05	70.4700	71.3300	70.4700	71.2482	+0.771%	3,414	+2.014%
2025-03-04	70.3900	70.7032	70.3900	70.7032	-1.367%	995	+2.800%
2025-03-03	73.2100	73.2100	71.6828	71.6828	-1.934%	1,557	+1.395%
2025-02-28	72.2009	73.0963	72.1200	73.0963	+1.559%	1,942	-0.566%
2025-02-27	72.9200	72.9200	71.9741	71.9741	-1.419%	237	+0.985%
2025-02-26	73.0100	73.0100	73.0100	73.0100	-0.200%	559	-0.448%
2025-02-25	73.3933	73.3933	72.8001	73.1563	-0.280%	1,431	-0.647%
2025-02-24	73.4500	73.4500	73.3615	73.3615	-0.207%	609	-0.925%
2025-02-21	74.4300	74.4300	73.5138	73.5138	-1.401%	1,432	-1.130%
2025-02-20	74.5400	74.5587	74.5400	74.5587	-0.198%	241	-2.516%
2025-02-19	74.5600	74.7900	74.5600	74.7068	+0.207%	773	-2.709%
2025-02-18	74.5524	74.5524	74.5524	74.5524	+0.427%	264	-2.508%
2025-02-14	74.1700	74.2352	74.1700	74.2352	+0.186%	269	-2.091%
2025-02-13	73.6200	74.0973	73.6200	74.0973	+1.293%	3,794	-1.909%
2025-02-12	73.0250	73.2100	73.0250	73.1512	-0.309%	106,376	-0.640%
2025-02-11	73.1200	73.3782	73.1200	73.3782	+0.025%	607	-0.948%
2025-02-10	73.1800	73.3800	73.1800	73.3600	+0.342%	982	-0.923%
2025-02-07	73.7900	73.7900	73.1100	73.1100	-0.989%	1,582	-0.584%
2025-02-06	73.7500	73.8403	73.7500	73.8403	+0.508%	386	-1.568%
2025-02-05	73.0200	73.4670	73.0200	73.4670	+0.477%	526	-1.067%
2025-02-04	72.8400	73.1400	72.8400	73.1182	+0.650%	2,185	-0.595%
2025-02-03	71.9900	72.8900	71.9900	72.6458	-1.031%	1,130	+0.051%
2025-01-31	74.1923	74.2200	73.2600	73.4029	-0.442%	4,086	-0.981%
2025-01-30	73.9200	73.9200	73.4090	73.7290	-0.034%	2,422	-1.419%
2025-01-29	73.7542	73.7542	73.7542	73.7542	-0.582%	0	-1.453%
2025-01-28	73.6500	74.1857	73.6500	74.1857	+0.823%	639	-2.026%
2025-01-27	73.7100	73.7100	73.2300	73.5800	-0.982%	2,616	-1.219%
2025-01-24	74.4000	74.5150	74.3100	74.3100	-0.029%	2,419	-2.190%
2025-01-23	73.9800	74.3319	73.9800	74.3319	+0.449%	1,028	-2.219%
2025-01-22	74.0500	74.1900	73.9936	74.0000	+0.176%	1,244	-1.780%
2025-01-21	73.7900	73.8700	73.7900	73.8700	+0.736%	417	-1.607%
2025-01-17	73.2560	73.4800	73.2560	73.3300	+0.992%	645	-0.883%
2025-01-16	72.6400	72.6400	72.5700	72.6100	-0.138%	2,581	+0.100%
2025-01-15	72.6800	72.7100	72.6800	72.7100	+1.892%	863	-0.037%
2025-01-14	71.5200	71.5200	71.2200	71.3600	+0.380%	965	+1.854%
2025-01-13	70.4700	71.0900	70.4699	71.0900	+0.254%	857	+2.241%
2025-01-10	70.8650	71.1861	70.8300	70.9100	-1.509%	2,402	+2.500%
2025-01-08	71.7600	71.9965	71.6997	71.9965	-0.150%	3,129	+0.953%
2025-01-07	73.1367	73.1367	72.1044	72.1044	-1.054%	1,406	+0.802%
2025-01-06	73.4400	73.4600	72.8728	72.8728	+0.265%	772	-0.261%
2025-01-03	72.3000	72.6800	72.1400	72.6800	+1.193%	6,233	+0.004%
2025-01-02	71.8231	71.8231	71.8231	71.8231	-0.301%	258	+1.197%
2024-12-31	72.0900	72.0900	72.0400	72.0400	-0.069%	510	+0.892%
2024-12-30	72.4000	72.4000	72.0900	72.0900	-0.904%	2,203	+0.822%
2024-12-27	72.8000	72.8000	72.7476	72.7476	-1.039%	533	-0.089%
2024-12-26	73.3200	73.5117	73.3200	73.5117	+0.148%	337	-1.128%
2024-12-24	73.0900	73.4028	73.0900	73.4028	+0.911%	459	-0.981%
2024-12-23	72.2000	72.7400	72.2000	72.7400	+0.608%	806	-0.079%
2024-12-20	72.0600	72.4700	72.0400	72.3003	+1.171%	699	+0.529%
2024-12-19	71.9307	71.9307	71.4632	71.4632	-0.051%	835	+1.707%
2024-12-18	73.8300	73.9200	71.5000	71.5000	-3.033%	3,389	+1.654%
2024-12-17	73.6900	73.7367	73.6900	73.7367	-1.223%	369	-1.429%
2024-12-16	74.7400	74.8100	74.6493	74.6493	+0.027%	2,416	-2.634%
2024-12-13	74.5900	74.6900	74.5900	74.6290	-0.215%	635	-2.608%
2024-12-12	75.0700	75.1000	74.7900	74.7900	-0.386%	998	-2.817%
2024-12-11	75.1200	75.1200	75.0800	75.0800	+0.468%	622	-3.193%
2024-12-10	74.7898	75.2500	74.7300	74.7300	-0.254%	977	-2.739%
2024-12-09	75.0600	75.0600	74.9201	74.9201	-0.273%	513	-2.986%
2024-12-06	75.0600	75.1254	75.0500	75.1254	-0.019%	453	-3.251%
2024-12-05	75.1600	75.2900	75.1400	75.1400	+0.072%	563	-3.270%
2024-12-04	74.8900	75.0859	74.8900	75.0859	+0.273%	705	-3.200%
2024-12-03	74.8200	74.8817	74.7886	74.8817	-0.053%	1,459	-2.936%
2024-12-02	74.8800	74.9213	74.8800	74.9213	-0.025%	180	-2.988%
2024-11-29	75.0000	75.0000	74.9402	74.9402	+0.496%	1,250	-3.012%
2024-11-27	74.6131	74.6131	74.5200	74.5700	-0.118%	2,596	-2.531%
2024-11-26	74.4950	74.6582	74.4950	74.6582	+0.097%	1,938	-2.646%
2024-11-25	74.8499	74.8499	74.5399	74.5858	+0.613%	1,795	-2.551%
2024-11-22	74.1315	74.1315	74.1315	74.1315	+0.742%	135	-1.954%
2024-11-21	73.5857	73.5857	73.5857	73.5857	+0.710%	209	-1.227%
2024-11-20	72.6801	73.0672	72.6801	73.0672	+0.017%	493	-0.526%
2024-11-19	73.0672	73.0672	73.0550	73.0550	+0.199%	300	-0.509%
2024-11-18	72.9231	72.9231	72.8999	72.9100	+0.427%	2,412	-0.312%
2024-11-15	72.6002	72.6002	72.6002	72.6002	-0.976%	55	+0.114%
2024-11-14	73.3157	73.3157	73.3157	73.3157	-0.286%	60	-0.863%
2024-11-13	73.5262	73.5262	73.5262	73.5262	+0.022%	217	-1.147%
2024-11-12	73.6300	73.6300	73.5100	73.5100	-0.196%	465	-1.125%
2024-11-11	73.7100	73.7100	73.6544	73.6544	+0.202%	1,754	-1.319%
2024-11-08	73.6896	73.6896	73.5060	73.5060	+0.162%	3,548	-1.120%
2024-11-07	73.4400	73.4400	73.3868	73.3868	+0.391%	1,960	-0.959%
2024-11-06	73.1400	73.1400	73.1009	73.1009	+2.499%	270	-0.572%
2024-11-05	71.1900	71.3189	71.1900	71.3189	+1.200%	25,763	+1.912%
2024-11-04	70.6100	70.7200	70.4732	70.4732	-0.278%	71,149	+3.135%
2024-11-01	70.6600	70.6700	70.6600	70.6700	-0.401%	214	+2.848%
2024-10-31	71.6300	71.6300	70.9546	70.9546	-1.479%	1,658	+2.436%
2024-10-30	72.0000	72.0300	72.0000	72.0200	+0.013%	802	+0.920%
2024-10-29	72.0105	72.0105	72.0105	72.0105	-0.030%	73	+0.934%
2024-10-28	72.0324	72.0324	72.0324	72.0324	+0.586%	42	+0.903%
2024-10-25	71.6130	71.6130	71.6130	71.6130	-0.362%	8	+1.494%
2024-10-24	71.7499	71.8734	71.7499	71.8734	+0.158%	939	+1.126%
2024-10-23	72.0000	72.0000	71.7599	71.7599	-1.007%	260	+1.286%
2024-10-22	72.4902	72.4902	72.4902	72.4902	+0.261%	135	+0.266%
2024-10-21	72.3015	72.3015	72.3015	72.3015	-0.581%	123	+0.527%
2024-10-18	72.7178	72.7242	72.7178	72.7242	+0.405%	142	-0.057%
2024-10-17	72.4310	72.4310	72.4310	72.4310	-0.136%	111	+0.348%
2024-10-16	72.3007	72.5300	72.3007	72.5300	+0.685%	484	+0.211%
2024-10-15	72.0300	72.0362	72.0300	72.0362	-0.280%	416	+0.898%
2024-10-14	72.1600	72.3300	72.1600	72.2384	+0.735%	2,072	+0.615%
2024-10-11	71.7100	71.7114	71.5600	71.7114	+0.770%	559	+1.355%
2024-10-10	71.1800	71.2200	71.0600	71.1631	-0.129%	345	+2.136%
2024-10-09	70.9300	71.2600	70.9300	71.2549	+0.574%	339	+2.004%
2024-10-08	70.4350	70.8481	70.4350	70.8481	+0.650%	757	+2.590%
2024-10-07	70.6535	70.6535	70.3909	70.3909	-0.780%	740	+3.256%
2024-10-04	70.8400	70.9443	70.8400	70.9443	+0.900%	718	+2.451%
2024-10-03	70.3600	70.3600	70.3114	70.3114	-0.208%	306	+3.373%
2024-10-02	70.4400	70.4600	70.4108	70.4577	-0.043%	558	+3.158%
2024-10-01	70.7800	70.7800	70.4880	70.4880	-1.065%	463	+3.114%
2024-09-30	71.2466	71.2466	71.2466	71.2466	+0.458%	213	+2.016%
2024-09-27	70.9216	70.9216	70.9216	70.9216	+0.079%	247	+2.483%
2024-09-26	70.7500	70.8658	70.7500	70.8658	+0.434%	224	+2.564%
2024-09-25	70.5596	70.5596	70.5596	70.5596	-0.536%	18	+3.009%
2024-09-24	70.9800	71.0200	70.9400	70.9400	+0.261%	475	+2.457%
2024-09-23	70.7300	70.7555	70.7300	70.7555	+0.202%	402	+2.724%
2024-09-20	70.6128	70.6128	70.6128	70.6128	-0.357%	273	+2.931%
2024-09-19	71.0200	71.0200	70.8661	70.8661	+1.307%	345	+2.564%
2024-09-18	70.3400	70.3400	69.9516	69.9516	-0.024%	757	+3.904%
2024-09-17	69.9682	69.9682	69.9682	69.9682	+0.062%	442	+3.880%
2024-09-16	69.6600	69.9250	69.6600	69.9250	+0.510%	323	+3.944%
2024-09-13	69.6000	69.6000	69.5700	69.5700	+0.861%	376	+4.474%
2024-09-12	68.9761	68.9761	68.9761	68.9761	+0.621%	4	+5.374%
2024-09-11	67.0800	68.5507	67.0800	68.5507	+0.840%	389	+6.028%
2024-09-10	67.9798	67.9798	67.9798	67.9798	+0.123%	93	+6.918%
2024-09-09	67.9200	67.9200	67.8961	67.8961	+0.814%	416	+7.050%
2024-09-06	67.3482	67.3482	67.3482	67.3482	-1.618%	155	+7.921%
2024-09-05	68.7300	68.7300	68.4561	68.4561	-0.490%	1,356	+6.174%
2024-09-04	69.0099	69.0099	68.7934	68.7934	-0.230%	413	+5.654%
2024-09-03	69.4400	69.4400	68.9519	68.9519	-2.511%	335	+5.411%
2024-08-30	70.7279	70.7279	70.7279	70.7279	+0.919%	159	+2.764%
2024-08-29	70.5600	70.6300	70.0840	70.0840	-0.211%	978	+3.708%
2024-08-28	70.3700	70.3700	70.1300	70.2322	-0.225%	294	+3.489%
2024-08-27	70.4900	70.4900	70.3907	70.3907	-0.132%	310	+3.256%
2024-08-26	70.5700	70.5700	70.4838	70.4838	-0.247%	466	+3.120%
2024-08-23	69.9600	70.6584	69.9600	70.6584	+1.664%	1,294	+2.865%
2024-08-22	69.6640	69.6640	69.5016	69.5016	-0.915%	545	+4.577%
2024-08-21	70.1900	70.1900	70.1432	70.1432	+0.465%	189	+3.621%
2024-08-20	69.9500	69.9500	69.8183	69.8183	-0.216%	625	+4.103%
2024-08-19	69.5700	69.9691	69.5700	69.9691	+0.733%	1,728	+3.878%
2024-08-16	69.2800	69.4600	69.2800	69.4600	+0.479%	1,352	+4.640%
2024-08-15	69.1287	69.1287	69.1287	69.1287	+1.297%	90	+5.141%
2024-08-14	68.1100	68.2433	68.1100	68.2433	+0.429%	471	+6.505%
2024-08-13	67.9518	67.9518	67.9518	67.9518	+1.763%	52	+6.962%
2024-08-12	66.7746	66.7746	66.7746	66.7746	-0.199%	205	+8.848%
2024-08-09	66.7500	66.9075	66.7500	66.9075	+0.446%	1,086	+8.632%
2024-08-08	66.4400	66.6102	66.4300	66.6102	+1.671%	1,811	+9.117%
2024-08-07	65.9500	65.9500	65.5156	65.5156	-0.720%	369	+10.940%
2024-08-06	66.3900	66.3900	65.9906	65.9906	+1.041%	438	+10.141%
2024-08-05	64.6200	65.3109	64.6200	65.3109	-3.186%	581	+11.287%
2024-08-02	67.7570	67.8925	67.0500	67.4600	-1.702%	2,995	+7.742%
2024-08-01	69.0000	69.0000	68.5900	68.6280	-1.407%	1,610	+5.908%
2024-07-31	69.6074	69.6074	69.6074	69.6074	+0.936%	280	+4.418%
2024-07-30	68.7966	68.9616	68.7966	68.9616	-0.146%	686	+5.396%
2024-07-29	69.0703	69.2000	69.0626	69.0626	+0.129%	2,155	+5.242%
2024-07-26	68.6500	69.1200	68.6500	68.9735	+0.991%	4,176	+5.378%
2024-07-25	68.2967	68.2967	68.2967	68.2967	+0.070%	189	+6.422%
2024-07-24	68.2491	68.2491	68.2491	68.2491	-1.688%	85	+6.496%
2024-07-23	69.5800	69.6100	69.4207	69.4207	-0.100%	363	+4.699%
2024-07-22	69.4903	69.4903	69.4903	69.4903	+0.857%	35	+4.594%
2024-07-19	68.8998	68.8998	68.8998	68.8998	-0.757%	69	+5.491%
2024-07-18	69.8000	69.8000	69.4254	69.4254	-0.765%	322	+4.692%
2024-07-17	69.9200	69.9605	69.9200	69.9605	-0.751%	522	+3.891%
2024-07-16	70.3000	70.4900	70.2200	70.4900	+0.865%	1,414	+3.111%
2024-07-15	70.0700	70.0900	69.8853	69.8853	+0.365%	1,796	+4.003%
2024-07-12	69.4400	69.8192	69.4400	69.6311	+0.624%	998	+4.383%
2024-07-11	69.1996	69.1996	69.1996	69.1996	+0.003%	127	+5.034%
2024-07-10	69.0000	69.1973	68.9765	69.1973	+1.193%	1,513	+5.037%
2024-07-09	68.4400	68.5500	68.3817	68.3817	+0.156%	2,214	+6.290%
2024-07-08	68.2900	68.3000	68.2753	68.2753	+0.096%	365	+6.455%
2024-07-05	68.1800	68.2100	68.0374	68.2100	+0.165%	1,994	+6.557%
2024-07-03	67.9900	68.1100	67.9900	68.0973	+0.338%	507	+6.734%
2024-07-02	67.5650	67.8679	67.5650	67.8679	+0.233%	3,108	+7.095%
2024-07-01	67.6800	67.7100	67.6800	67.7100	+0.260%	393	+7.344%
2024-06-28	67.9600	67.9600	67.5342	67.5342	+0.067%	2,539	+7.624%
2024-06-27	67.5800	67.6000	67.4889	67.4889	-0.094%	398	+7.696%
2024-06-26	67.3900	67.5532	67.3600	67.5524	+0.025%	947	+7.595%
2024-06-25	67.5356	67.5356	67.5356	67.5356	+0.072%	32	+7.621%
2024-06-24	67.6000	67.6900	67.4869	67.4869	+0.101%	606	+7.699%
2024-06-21	67.4100	67.4300	67.3500	67.4186	-0.086%	1,110	+7.808%
2024-06-20	67.4900	67.8000	67.4200	67.4767	-0.218%	3,374	+7.715%
2024-06-18	67.6241	67.6241	67.6241	67.6241	+0.348%	37	+7.481%
2024-06-17	67.3895	67.3895	67.3895	67.3895	+0.790%	200	+7.855%
2024-06-14	66.8616	66.8616	66.8616	66.8616	-0.374%	34	+8.706%
2024-06-13	67.1126	67.1126	67.1126	67.1126	+0.304%	60	+8.300%
2024-06-12	66.9095	66.9095	66.9095	66.9095	+1.244%	15	+8.629%
2024-06-11	65.8900	66.0876	65.8644	66.0876	+0.132%	315	+9.979%
2024-06-10	66.0500	66.0500	66.0005	66.0005	+0.165%	298	+10.125%
2024-06-07	65.9800	65.9800	65.8915	65.8915	-0.228%	571	+10.307%
2024-06-06	66.4600	66.4600	66.0422	66.0422	-0.288%	1,151	+10.055%
2024-06-05	66.2328	66.2328	66.2328	66.2328	+0.890%	21	+9.738%
2024-06-04	65.6483	65.6483	65.6483	65.6483	-0.501%	7	+10.715%
2024-06-03	65.7600	65.9787	65.7600	65.9787	+0.408%	194	+10.161%
2024-05-31	65.7107	65.7107	65.7107	65.7107	+0.946%	47	+10.610%
2024-05-30	65.0948	65.0948	65.0948	65.0948	-0.046%	4	+11.657%
2024-05-29	65.1245	65.1245	65.1245	65.1245	-0.725%	29	+11.606%
2024-05-28	65.8000	65.8400	65.5999	65.5999	+0.071%	660	+10.797%
2024-05-24	65.5200	65.5536	65.5200	65.5536	+0.703%	218	+10.875%
2024-05-23	65.6700	65.6700	65.0957	65.0957	-0.636%	417	+11.655%
2024-05-22	65.5123	65.5123	65.5123	65.5123	-0.494%	128	+10.945%
2024-05-21	65.8377	65.8377	65.8377	65.8377	+0.207%	82	+10.397%
2024-05-20	65.7020	65.7020	65.7020	65.7020	+0.038%	192	+10.625%
2024-05-17	65.6772	65.6772	65.6772	65.6772	-0.141%	83	+10.667%
2024-05-16	65.9200	65.9400	65.7698	65.7698	-0.234%	640	+10.511%
2024-05-15	65.8248	65.9241	65.8248	65.9241	+0.982%	421	+10.252%
2024-05-14	65.0300	65.2827	64.9600	65.2827	+0.757%	415	+11.335%
2024-05-13	64.8500	64.8500	64.7924	64.7924	+0.111%	269	+12.178%
2024-05-10	64.7204	64.7204	64.7204	64.7204	+0.187%	20	+12.303%
2024-05-09	64.5993	64.5993	64.5993	64.5993	+0.523%	15	+12.513%
2024-05-08	64.1200	64.2635	64.1200	64.2635	+0.086%	404	+13.101%
2024-05-07	64.2085	64.2085	64.2085	64.2085	+0.191%	12	+13.198%
2024-05-06	64.0861	64.0861	64.0861	64.0861	+1.100%	1	+13.414%
2024-05-03	63.4200	63.4200	63.3400	63.3888	+1.134%	8,319	+14.662%
2024-05-02	62.6778	62.6778	62.6778	62.6778	+0.851%	29	+15.963%
2024-05-01	62.1492	62.1492	62.1492	62.1492	+0.094%	20	+16.949%
2024-04-30	62.5400	62.5400	62.0906	62.0906	-1.176%	577	+17.059%
2024-04-29	62.8293	62.8293	62.8293	62.8293	+0.372%	20	+15.683%
2024-04-26	62.7200	62.7200	62.5967	62.5967	+0.878%	2,596	+16.113%
2024-04-25	62.0518	62.0518	62.0518	62.0518	-0.826%	25	+17.132%
2024-04-24	62.5685	62.5685	62.5685	62.5685	+0.165%	34	+16.165%
2024-04-23	62.4657	62.4657	62.4657	62.4657	+1.205%	54	+16.356%
2024-04-22	61.7219	61.7219	61.7219	61.7219	+0.771%	6	+17.759%
2024-04-19	61.1750	61.2497	61.1750	61.2497	-0.274%	368	+18.666%
2024-04-18	61.4177	61.4177	61.4177	61.4177	-0.031%	2	+18.342%
2024-04-17	61.5000	61.5400	61.4365	61.4365	-0.327%	735	+18.306%
2024-04-16	61.8000	61.8100	61.6379	61.6379	-0.463%	487	+17.919%
2024-04-15	61.9249	61.9249	61.9249	61.9249	-0.989%	30	+17.372%
2024-04-12	62.5434	62.5434	62.5434	62.5434	-1.425%	52	+16.212%
2024-04-11	63.4477	63.4477	63.4477	63.4477	+0.637%	93	+14.555%
2024-04-10	62.8200	63.0600	62.8200	63.0464	-1.271%	1,089	+15.285%
2024-04-09	63.7500	63.8580	63.7500	63.8580	+0.026%	377	+13.819%
2024-04-08	63.8411	63.8411	63.8411	63.8411	+0.265%	101	+13.850%
2024-04-05	63.6725	63.6725	63.6725	63.6725	+0.764%	25	+14.151%
2024-04-04	64.2800	64.2800	63.1898	63.1898	-1.014%	701	+15.023%
2024-04-03	63.8368	63.8368	63.8368	63.8368	+0.130%	2	+13.857%
2024-04-02	63.7539	63.7539	63.7539	63.7539	-0.708%	15	+14.005%
2024-04-01	64.2086	64.2086	64.2086	64.2086	-0.393%	146	+13.198%
2024-03-28	64.4622	64.4622	64.4622	64.4622	+0.503%	30	+12.753%
2024-03-27	64.1396	64.1396	64.1396	64.1396	+1.100%	63	+13.320%
2024-03-26	63.4416	63.4416	63.4416	63.4416	-0.483%	164	+14.566%
2024-03-25	63.8600	63.8600	63.7494	63.7494	-0.152%	979	+14.013%
2024-03-22	63.8465	63.8465	63.8465	63.8465	-0.251%	6	+13.840%
2024-03-21	64.0071	64.0071	64.0071	64.0071	+0.687%	192	+13.554%
2024-03-20	63.0500	63.5704	63.0500	63.5704	+1.010%	413	+14.334%
2024-03-19	62.9350	62.9350	62.9350	62.9350	+0.810%	43	+15.489%
2024-03-18	62.4292	62.4292	62.4292	62.4292	+0.285%	149	+16.424%
2024-03-15	62.3100	62.3100	62.2199	62.2515	-0.313%	762	+16.757%
2024-03-14	62.4300	62.4469	62.2749	62.4469	-0.451%	501	+16.391%
2024-03-13	62.7297	62.7297	62.7297	62.7297	-0.096%	2	+15.867%
2024-03-12	62.7897	62.7897	62.7897	62.7897	+1.036%	6	+15.756%
2024-03-11	62.1456	62.1456	62.1456	62.1456	-0.077%	33	+16.956%
2024-03-08	62.8250	62.8250	62.1932	62.1932	-0.815%	189	+16.866%
2024-03-07	62.7045	62.7045	62.7045	62.7045	+1.055%	11	+15.913%
2024-03-06	61.9100	62.1100	61.9100	62.0500	+0.925%	1,524	+17.136%
2024-03-05	61.4813	61.4813	61.4813	61.4813	-0.974%	3	+18.219%
2024-03-04	62.2050	62.2050	62.0858	62.0858	-0.032%	166	+17.068%
2024-03-01	62.1057	62.1057	62.1057	62.1057	+0.662%	203	+17.031%
2024-02-29	61.6973	61.6973	61.6973	61.6973	+0.652%	24	+17.805%
2024-02-28	61.2976	61.2976	61.2976	61.2976	-0.206%	104	+18.574%
2024-02-27	61.4239	61.4239	61.4239	61.4239	+0.372%	31	+18.330%
2024-02-26	61.1965	61.1965	61.1965	61.1965	-0.714%	9	+18.770%
2024-02-23	61.8400	61.8400	61.6363	61.6363	+0.212%	297	+17.922%
2024-02-22	61.5060	61.5060	61.5060	61.5060	+1.697%	83	+18.172%
2024-02-21	60.2900	60.4798	60.2900	60.4798	+0.249%	1,880	+20.177%
2024-02-20	60.3295	60.3295	60.3295	60.3295	-0.585%	129	+20.476%
2024-02-16	60.6843	60.6843	60.6843	60.6843	-0.495%	23	+19.772%
2024-02-15	60.9863	60.9863	60.9863	60.9863	+0.915%	0	+19.179%
2024-02-14	60.2050	60.4334	60.2050	60.4334	+0.919%	242	+20.269%
2024-02-13	59.8800	59.8833	59.6100	59.8833	-1.629%	694	+21.374%
2024-02-12	61.1100	61.1100	60.8748	60.8748	+0.379%	1,517	+19.397%
2024-02-09	60.4100	60.6448	60.4100	60.6448	+0.819%	1,688	+19.850%
2024-02-08	60.1300	60.1700	60.1300	60.1519	-0.022%	3,693	+20.832%
2024-02-07	60.2000	60.2000	60.1650	60.1650	+0.444%	1,658	+20.806%
2024-02-06	59.8991	59.8991	59.8991	59.8991	+0.057%	0	+21.342%
2024-02-05	60.0100	60.0100	59.8652	59.8652	-0.382%	233	+21.411%
2024-02-02	59.5350	60.0949	59.5350	60.0949	+0.670%	14,548	+20.947%
2024-02-01	59.5142	59.6950	59.5142	59.6950	+0.873%	6,354	+21.757%
2024-01-31	59.9200	59.9200	59.1784	59.1784	-1.740%	192	+22.820%
2024-01-30	60.1540	60.2600	60.1540	60.2261	-0.128%	7,405	+20.683%
2024-01-29	60.0501	60.3034	60.0500	60.3034	+0.450%	376	+20.529%
2024-01-26	60.2300	60.2300	59.9300	60.0334	+0.177%	5,693	+21.071%
2024-01-25	59.9100	59.9275	59.9099	59.9275	+0.688%	8,564	+21.285%
2024-01-24	59.8900	59.8900	59.5179	59.5179	-0.091%	5,912	+22.119%
2024-01-23	59.4500	59.5724	59.4500	59.5724	+0.147%	17,757	+22.008%
2024-01-22	59.4600	59.4852	59.4600	59.4852	+0.434%	7,631	+22.186%
2024-01-19	58.9500	59.2280	58.9499	59.2280	+1.289%	669	+22.717%
2024-01-18	58.3224	58.4744	58.3224	58.4744	+0.580%	114	+24.298%
2024-01-17	58.1374	58.1374	58.1374	58.1374	-0.751%	224	+25.019%
2024-01-16	58.5775	58.5775	58.5775	58.5775	-0.566%	58	+24.080%
2024-01-12	58.9100	58.9108	58.8905	58.9108	+0.233%	1,000	+23.378%
2024-01-11	58.7736	58.7736	58.7736	58.7736	-0.074%	29	+23.666%
2024-01-10	58.7600	58.8170	58.7600	58.8170	+0.335%	461	+23.574%
2024-01-09	58.6209	58.6209	58.6209	58.6209	-0.222%	55	+23.988%
2024-01-08	58.7512	58.7512	58.7512	58.7512	+1.427%	70	+23.713%
2024-01-05	57.7500	57.9981	57.7500	57.9248	+0.299%	4,313	+25.478%
2024-01-04	58.1200	58.1300	57.7520	57.7520	-0.406%	2,592	+25.853%

.dark-mode .H3Ql9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3Ql9v{ color: #333333; background-color: white; border: 2px solid #333333; }HIDVAB US High Dividend ETFstock NYSE ETF

HIDV
AB US High Dividend ETF
stock NYSE ETF