Get the Stockscreener App
80.88
0.33%
0.2655
After Hours:
80.88
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 December 05, 2025, is $80.88.
- Ab Us High Dividend Etf all-time high stock price is $80.97, occurred on December 05, 2025.
- 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 $80.88 now.
- The 52-week high stock price for HIDV is $80.97, representing a 0.11% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for HIDV is $59.88, indicating a -25.96% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $80.97 | $80.87 | $0.10 | 1,330.0 | +0.33% |
| Dec 04, 2025 | $80.73 | $80.61 | $0.1155 | 1,025.0 | -0.03% |
| Dec 03, 2025 | $80.77 | $80.57 | $0.20 | 5,138.0 | +0.25% |
| Dec 02, 2025 | $80.65 | $80.36 | $0.29 | 5,201.0 | +0.04% |
| Dec 01, 2025 | $80.67 | $80.40 | $0.2646 | 993.0 | -0.40% |
| Nov 28, 2025 | $80.73 | $80.64 | $0.0945 | 438.0 | +0.20% |
| Nov 26, 2025 | $80.76 | $80.56 | $0.1992 | 5,325.0 | +0.89% |
| Nov 25, 2025 | $79.86 | $78.84 | $1.02 | 2,522.0 | +0.99% |
| Nov 24, 2025 | $79.08 | $78.86 | $0.2157 | 843.0 | +1.71% |
| Nov 21, 2025 | $78.28 | $77.75 | $0.53 | 897.0 | +1.25% |
| Nov 20, 2025 | $79.11 | $76.73 | $2.38 | 2,268.0 | -1.36% |
| Nov 19, 2025 | $78.35 | $77.72 | $0.6325 | 4,759.0 | +0.04% |
| Nov 18, 2025 | $77.82 | $77.82 | $0.00 | 422.0 | -0.33% |
| Nov 17, 2025 | $78.96 | $78.08 | $0.8825 | 1,070.0 | -1.18% |
| Nov 14, 2025 | $79.31 | $79.01 | $0.3004 | 5,895.0 | +0.01% |
| Nov 13, 2025 | $79.55 | $79.00 | $0.5469 | 2,620.0 | -1.30% |
| Nov 12, 2025 | $80.15 | $80.04 | $0.1072 | 5,891.0 | +0.11% |
| Nov 11, 2025 | $80.02 | $79.91 | $0.11 | 1,433.0 | +0.49% |
| Nov 10, 2025 | $79.57 | $79.00 | $0.5673 | 1,536.0 | +1.27% |
| Nov 07, 2025 | $78.57 | $78.57 | $0.00 | 639.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $80.97 | $80.36 | $0.61 | 15,017.0 | +0.19% |
| Nov, 2025 | $80.76 | $76.73 | $4.03 | 41,064.0 | +1.53% |
| Oct, 2025 | $80.59 | $76.65 | $3.95 | 66,399.0 | +0.72% |
| Sep, 2025 | $79.33 | $76.72 | $2.61 | 346,621.0 | +1.36% |
| Aug, 2025 | $78.18 | $73.86 | $4.32 | 152,669.0 | +3.81% |
| Jul, 2025 | $76.13 | $73.42 | $2.71 | 264,636.0 | +2.33% |
| Jun, 2025 | $73.31 | $70.15 | $3.16 | 404,225.0 | +3.89% |
| May, 2025 | $71.32 | $67.33 | $3.99 | 243,822.0 | +5.28% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):