Get the Stockscreener App
68.02
0.01%
-0.0071
After Hours:
68.02
0.005
+0.01%
Ab Us High Dividend Etf Stock (HIDV) Price History
The historical daily chart and data for Ab Us High Dividend Etf stock (HIDV), show that the latest closing stock price as of May 09, 2025, is $68.02.
- Ab Us High Dividend Etf all-time high stock price is $75.29, occurred on December 05, 2024.
- The lowest Ab Us High Dividend Etf stock price recorded was $0.00 on May 07, 2024. Since then, Ab Us High Dividend Etf's stock price has risen over to $68.02 now.
- The 52-week high stock price for HIDV is $75.29, representing a 10.70% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for HIDV is $59.88, indicating a -11.96% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about HIDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $68.02 | $68.02 | $0.00 | 149.0 | -0.01% |
| May 08, 2025 | $68.02 | $68.02 | $0.00 | 230.0 | +0.82% |
| May 07, 2025 | $67.47 | $67.47 | $0.00 | 270.0 | +0.20% |
| May 06, 2025 | $67.33 | $67.33 | $0.00 | 53.00 | -0.63% |
| May 05, 2025 | $68.10 | $67.76 | $0.3382 | 205,906.0 | -0.80% |
| May 02, 2025 | $68.39 | $67.82 | $0.57 | 3,027.0 | +1.27% |
| May 01, 2025 | $67.71 | $67.46 | $0.253 | 299.0 | +0.64% |
| Apr 30, 2025 | $67.03 | $65.75 | $1.28 | 614.0 | -0.17% |
| Apr 29, 2025 | $67.14 | $66.86 | $0.2837 | 111.0 | +0.37% |
| Apr 28, 2025 | $66.89 | $66.41 | $0.4833 | 490.0 | +0.34% |
| Apr 25, 2025 | $66.67 | $66.25 | $0.4175 | 1,001.0 | +0.32% |
| Apr 24, 2025 | $66.45 | $65.56 | $0.8919 | 2,139.0 | +1.84% |
| Apr 23, 2025 | $66.45 | $65.25 | $1.20 | 3,001.0 | +1.44% |
| Apr 22, 2025 | $64.32 | $63.72 | $0.5992 | 451.0 | +2.44% |
| Apr 21, 2025 | $63.33 | $62.66 | $0.675 | 777.0 | -2.04% |
| Apr 17, 2025 | $64.45 | $64.10 | $0.3535 | 280.0 | +0.22% |
| Apr 16, 2025 | $64.66 | $63.62 | $1.04 | 868.0 | -2.00% |
| Apr 15, 2025 | $65.60 | $65.19 | $0.41 | 3,205.0 | -0.11% |
| Apr 14, 2025 | $65.51 | $64.97 | $0.54 | 543.0 | +1.09% |
| Apr 11, 2025 | $64.63 | $63.38 | $1.25 | 483.0 | +1.73% |
| Apr 10, 2025 | $65.19 | $63.43 | $1.76 | 1,624.0 | -3.70% |
Ab Us High Dividend Etf Stock (HIDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ab Us High Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ab Us High Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ab Us High Dividend Etf Stock (HIDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $68.39 | $67.33 | $1.06 | 210,083.0 | +1.47% |
| Apr, 2025 | $70.03 | $59.88 | $10.15 | 204,217.0 | -3.32% |
| Mar, 2025 | $73.21 | $68.02 | $5.19 | 14,866.0 | -5.15% |
| Feb, 2025 | $74.79 | $71.97 | $2.82 | 125,325.0 | -0.42% |
| Jan, 2025 | $74.52 | $70.47 | $4.05 | 35,523.0 | +1.89% |
Ab Us High Dividend Etf Stock (HIDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.29 | $71.46 | $3.83 | 19,151.0 | -3.80% |
| Nov, 2024 | $75.00 | $70.47 | $4.53 | 116,583.0 | +5.62% |
| Oct, 2024 | $72.72 | $70.31 | $2.41 | 12,047.0 | -0.41% |
| Sep, 2024 | $71.25 | $67.08 | $4.17 | 7,211.0 | +0.73% |
| Aug, 2024 | $70.73 | $64.62 | $6.11 | 17,647.0 | +1.61% |
| Jul, 2024 | $70.49 | $67.56 | $2.92 | 23,310.0 | +3.07% |
| Jun, 2024 | $67.96 | $65.65 | $2.31 | 10,995.0 | +2.78% |
| May, 2024 | $65.94 | $62.15 | $3.79 | 12,411.0 | +5.83% |
| Apr, 2024 | $64.28 | $61.17 | $3.11 | 7,434.0 | -3.68% |
| Mar, 2024 | $64.46 | $61.48 | $2.98 | 5,439.0 | +4.48% |
| Feb, 2024 | $61.84 | $59.51 | $2.33 | 33,207.0 | +4.26% |
| Jan, 2024 | $60.30 | $57.75 | $2.55 | 63,194.0 | +1.08% |
Ab Us High Dividend Etf Stock (HIDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.80 | $55.58 | $3.22 | 8,980.0 | +4.27% |
| Nov, 2023 | $56.15 | $52.42 | $3.73 | 1,911.0 | +8.30% |
| Oct, 2023 | $54.23 | $50.93 | $3.30 | 1,905.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):