Scarica l'app Stockscreener
23.67
0.28%
-0.0659
Dopo l'orario di chiusura:
23.70
0.03
+0.13%
Storico Dei Prezzi Delle Azioni Di Alpha Architect High Inflation And Deflation Etf (HIDE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-26 | $23.79 | $23.67 | $0.12 | 8,369.0 | -0.28% |
| 2026-03-25 | $23.76 | $23.66 | $0.10 | 9,469.0 | +0.19% |
| 2026-03-24 | $23.77 | $23.66 | $0.1072 | 12,325.0 | +0.02% |
| 2026-03-23 | $23.79 | $23.68 | $0.11 | 85,227.0 | -0.75% |
| 2026-03-20 | $24.15 | $23.86 | $0.29 | 126,295.0 | -0.84% |
| 2026-03-19 | $24.10 | $24.03 | $0.07 | 15,207.0 | -0.47% |
| 2026-03-18 | $24.24 | $24.17 | $0.07 | 8,313.0 | -0.21% |
| 2026-03-17 | $24.26 | $24.22 | $0.04 | 12,249.0 | +0.41% |
| 2026-03-16 | $24.21 | $24.12 | $0.09 | 19,487.0 | -0.11% |
| 2026-03-13 | $24.19 | $24.12 | $0.07 | 26,165.0 | -0.10% |
| 2026-03-12 | $24.21 | $24.15 | $0.06 | 35,808.0 | +0.33% |
| 2026-03-11 | $24.10 | $24.03 | $0.0709 | 33,542.0 | -0.03% |
| 2026-03-10 | $24.14 | $24.00 | $0.14 | 39,824.0 | +0.17% |
| 2026-03-09 | $24.21 | $24.06 | $0.155 | 14,775.0 | -0.32% |
| 2026-03-06 | $24.17 | $23.99 | $0.18 | 22,112.0 | +0.79% |
| 2026-03-05 | $23.98 | $23.83 | $0.15 | 27,739.0 | +0.07% |
| 2026-03-04 | $23.98 | $23.90 | $0.08 | 86,856.0 | -0.08% |
| 2026-03-03 | $24.08 | $23.89 | $0.195 | 61,310.0 | -0.20% |
| 2026-03-02 | $24.13 | $23.89 | $0.24 | 38,348.0 | +0.34% |
| 2026-02-27 | $23.94 | $23.79 | $0.15 | 71,107.0 | +0.57% |
| 2026-02-26 | $23.80 | $23.75 | $0.05 | 22,526.0 | +0.24% |
| 2026-02-25 | $23.77 | $23.70 | $0.065 | 18,408.0 | -0.06% |
Alpha Architect High Inflation And Deflation Etf Stock (HIDE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect High Inflation And Deflation Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HIDE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect High Inflation And Deflation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpha Architect High Inflation And Deflation Etf Storia dei prezzi delle azioni (HIDE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $24.26 | $23.66 | $0.60 | 691,789.0 | -1.07% |
| 2026-02 | $23.94 | $23.02 | $0.92 | 651,314.0 | +2.38% |
| 2026-01 | $23.60 | $22.69 | $0.914 | 442,527.0 | +2.84% |
Alpha Architect High Inflation And Deflation Etf Storia dei prezzi delle azioni (HIDE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $23.57 | $22.69 | $0.8799 | 309,973.0 | -2.86% |
| 2025-11 | $23.56 | $23.19 | $0.37 | 365,376.0 | +0.97% |
| 2025-10 | $23.42 | $23.05 | $0.371 | 219,686.0 | +0.58% |
| 2025-09 | $23.25 | $22.95 | $0.305 | 210,632.0 | +0.83% |
| 2025-08 | $22.97 | $22.78 | $0.19 | 208,352.0 | +1.01% |
| 2025-07 | $22.93 | $22.68 | $0.2495 | 313,293.0 | -0.21% |
| 2025-06 | $22.86 | $22.47 | $0.39 | 387,380.0 | +0.82% |
| 2025-05 | $22.74 | $22.38 | $0.3599 | 537,942.0 | -0.21% |
| 2025-04 | $22.84 | $21.79 | $1.05 | 322,050.0 | -0.63% |
| 2025-03 | $22.81 | $22.44 | $0.3706 | 253,451.0 | +0.60% |
| 2025-02 | $22.70 | $22.30 | $0.40 | 175,549.0 | +1.16% |
| 2025-01 | $22.40 | $22.11 | $0.2919 | 144,290.0 | +0.63% |
Alpha Architect High Inflation And Deflation Etf Storia dei prezzi delle azioni (HIDE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.54 | $22.15 | $1.39 | 214,021.0 | -5.65% |
| 2024-11 | $23.57 | $22.98 | $0.59 | 177,308.0 | +1.25% |
| 2024-10 | $23.69 | $23.19 | $0.4999 | 273,792.0 | -1.75% |
| 2024-09 | $23.80 | $23.37 | $0.43 | 157,619.0 | +1.35% |
| 2024-08 | $23.41 | $22.94 | $0.47 | 194,864.0 | +1.30% |
| 2024-07 | $23.43 | $22.83 | $0.60 | 272,492.0 | +0.52% |
| 2024-06 | $23.12 | $22.78 | $0.34 | 118,064.0 | +0.42% |
| 2024-05 | $22.96 | $22.66 | $0.30 | 82,915.0 | +0.68% |
| 2024-04 | $23.17 | $22.59 | $0.575 | 133,264.0 | -1.93% |
| 2024-03 | $23.24 | $22.97 | $0.27 | 250,148.0 | +0.67% |
| 2024-02 | $23.01 | $22.78 | $0.23 | 91,293.0 | +0.39% |
| 2024-01 | $23.24 | $22.80 | $0.44 | 189,055.0 | -0.89% |
0.69%
Capitalizzazione:
|
Volume (24 ore):