AB US High Dividend ETF

HIDV
🏛️ usa →
78.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.28 78.60 78.28 78.58 0.0M
2025-09-25 78.31 78.31 78.05 78.07 0.0M
2025-09-24 79.00 79.00 78.51 78.51 0.0M
2025-09-23 79.22 79.23 78.74 78.77 0.0M
2025-09-22 78.64 79.05 78.64 79.05 0.0M
2025-09-19 78.81 78.93 78.81 78.93 0.0M
2025-09-18 79.16 79.33 79.16 79.22 0.0M
2025-09-17 79.00 79.01 78.80 78.80 0.0M
2025-09-16 78.91 78.91 78.91 78.91 0.0M
2025-09-15 79.31 79.31 79.12 79.17 0.0M
2025-09-12 79.05 79.13 78.93 79.04 0.0M
2025-09-11 78.83 79.00 78.79 79.00 0.0M
2025-09-10 78.35 78.38 78.10 78.30 0.0M
2025-09-09 77.98 78.14 77.98 78.14 0.0M
2025-09-08 78.06 78.06 77.81 77.94 0.0M
2025-09-05 77.93 77.98 77.74 77.97 0.0M
2025-09-04 77.82 78.28 77.82 78.27 0.1M
2025-09-03 77.64 77.64 77.39 77.56 0.0M
2025-09-02 76.99 77.29 76.72 77.29 0.2M
2025-08-29 77.99 77.99 77.84 77.88 0.0M
2025-08-28 77.85 78.18 77.85 78.16 0.0M
2025-08-27 77.72 78.12 77.72 78.12 0.0M
2025-08-26 77.54 77.72 77.45 77.72 0.0M
2025-08-25 77.59 77.81 77.58 77.58 0.0M
2025-08-22 76.80 77.84 76.80 77.77 0.0M
2025-08-21 76.17 76.43 76.11 76.30 0.0M
2025-08-20 76.33 76.56 76.33 76.49 0.0M
2025-08-19 77.02 77.02 76.50 76.56 0.0M
2025-08-18 76.93 76.93 76.72 76.76 0.0M
2025-08-15 77.04 77.04 76.87 76.87 0.0M
2025-08-14 77.04 77.24 76.92 77.24 0.0M
2025-08-13 76.89 77.24 76.89 77.24 0.1M
2025-08-12 76.45 76.58 76.45 76.58 0.0M
2025-08-11 75.91 76.05 75.61 75.61 0.0M
2025-08-08 75.82 75.93 75.72 75.86 0.0M
2025-08-07 75.80 75.80 75.15 75.25 0.0M
2025-08-06 75.11 75.32 75.11 75.23 0.0M
2025-08-05 75.33 75.33 74.99 75.00 0.0M
2025-08-04 74.84 75.10 74.84 75.10 0.0M
2025-08-01 73.86 74.05 73.86 74.05 0.0M
2025-07-31 75.58 75.74 75.02 75.02 0.1M
2025-07-30 75.57 75.73 74.98 75.17 0.0M
2025-07-29 75.85 75.85 75.51 75.56 0.1M
2025-07-28 75.89 75.94 75.76 75.76 0.0M
2025-07-25 75.66 76.04 75.66 75.99 0.0M
2025-07-24 75.87 76.07 75.84 75.84 0.0M
2025-07-23 75.72 76.13 75.72 76.13 0.0M
2025-07-22 75.25 75.59 75.25 75.57 0.0M
2025-07-21 75.47 75.47 75.10 75.10 0.0M
2025-07-18 74.93 75.05 74.93 75.05 0.0M
2025-07-17 74.93 74.95 74.90 74.90 0.0M
2025-07-16 74.28 74.45 74.14 74.45 0.0M
2025-07-15 74.86 74.86 74.23 74.23 0.0M
2025-07-14 74.58 74.67 74.58 74.67 0.0M
2025-07-11 74.64 74.75 74.47 74.60 0.0M
2025-07-10 74.83 74.97 74.83 74.97 0.0M
2025-07-09 74.39 74.74 74.39 74.74 0.0M
2025-07-08 74.13 74.27 74.13 74.27 0.0M
2025-07-07 74.57 74.61 74.00 74.15 0.0M
2025-07-03 74.71 74.89 74.71 74.80 0.0M
2025-07-02 74.14 74.29 74.05 74.29 0.0M
2025-07-01 73.42 73.81 73.42 73.71 0.0M
2025-06-30 72.98 73.31 72.94 73.31 0.0M
2025-06-27 73.00 73.00 72.59 72.91 0.3M
2025-06-26 72.60 72.68 72.60 72.68 0.0M
2025-06-25 72.09 72.09 71.97 71.97 0.1M
2025-06-24 72.12 72.12 72.12 72.12 0.0M
2025-06-23 71.15 71.48 71.01 71.48 0.0M
2025-06-20 70.84 70.91 70.84 70.91 0.0M
2025-06-18 71.79 71.79 71.42 71.42 0.0M
2025-06-17 71.31 71.32 71.31 71.32 0.0M
2025-06-16 71.84 71.86 71.84 71.86 0.0M
2025-06-13 71.57 71.57 71.22 71.22 0.0M
2025-06-12 72.14 72.22 72.14 72.18 0.0M
2025-06-11 72.49 72.49 71.92 71.99 0.0M
2025-06-10 71.60 72.18 71.60 72.18 0.0M
2025-06-09 71.86 71.86 71.68 71.68 0.0M
2025-06-06 71.33 71.53 71.30 71.53 0.0M
2025-06-05 70.89 71.22 70.65 70.65 0.0M
2025-06-04 70.99 70.99 70.90 70.91 0.0M
2025-06-03 71.14 71.14 71.07 71.07 0.0M
2025-06-02 70.15 70.55 70.15 70.55 0.0M
2025-05-30 70.46 70.57 70.46 70.57 0.0M
2025-05-29 70.57 70.57 70.57 70.57 0.0M
2025-05-28 70.49 70.49 70.20 70.22 0.0M
2025-05-27 70.61 70.62 70.61 70.62 0.0M
2025-05-23 68.84 69.27 68.84 69.27 0.0M
2025-05-22 69.73 69.73 69.63 69.63 0.0M
2025-05-21 70.43 70.43 69.64 69.64 0.0M
2025-05-20 71.22 71.22 70.96 70.96 0.0M
2025-05-19 70.99 71.32 70.99 71.32 0.0M
2025-05-16 71.29 71.31 71.29 71.31 0.0M
2025-05-15 70.82 70.82 70.82 70.82 0.0M
2025-05-14 70.28 70.36 70.28 70.36 0.0M
2025-05-13 70.40 70.43 70.37 70.43 0.0M
2025-05-12 70.25 70.25 69.90 70.08 0.0M
2025-05-09 68.02 68.02 68.02 68.02 0.0M
2025-05-08 68.02 68.02 68.02 68.02 0.0M
2025-05-07 67.47 67.47 67.47 67.47 0.0M
2025-05-06 67.34 67.34 67.34 67.34 0.0M
2025-05-05 67.88 68.10 67.76 67.76 0.2M
2025-05-02 67.82 68.39 67.82 68.31 0.0M
2025-05-01 67.62 67.71 67.46 67.46 0.0M
2025-04-30 65.75 67.03 65.75 67.03 0.0M
2025-04-29 66.86 67.14 66.86 67.14 0.0M
2025-04-28 66.41 66.89 66.41 66.89 0.0M
2025-04-25 66.26 66.67 66.25 66.67 0.0M
2025-04-24 65.56 66.45 65.56 66.45 0.0M
2025-04-23 66.24 66.45 65.25 65.25 0.0M
2025-04-22 63.72 64.32 63.72 64.32 0.0M
2025-04-21 63.33 63.33 62.66 62.79 0.0M
2025-04-17 64.45 64.45 64.10 64.10 0.0M
2025-04-16 64.66 64.66 63.62 63.96 0.0M
2025-04-15 65.60 65.60 65.19 65.26 0.0M
2025-04-14 64.97 65.51 64.97 65.33 0.0M
2025-04-11 63.38 64.63 63.38 64.63 0.0M
2025-04-10 65.19 65.19 63.43 63.53 0.0M
2025-04-09 59.92 66.01 59.92 65.97 0.0M
2025-04-08 64.08 64.08 59.88 60.49 0.0M
2025-04-07 60.07 69.89 60.07 61.93 0.1M
2025-04-04 64.31 64.31 62.62 62.62 0.0M
2025-04-03 67.72 67.72 66.25 66.25 0.0M
2025-04-02 69.41 70.03 69.41 70.03 0.1M
2025-04-01 69.25 69.41 69.25 69.41 0.0M
2025-03-31 69.33 69.33 69.33 69.33 0.0M
2025-03-28 69.07 69.07 68.83 68.83 0.0M
2025-03-27 70.05 70.15 70.05 70.05 0.0M
2025-03-26 70.78 70.78 70.34 70.34 0.0M
2025-03-25 70.91 70.91 70.89 70.89 0.0M
2025-03-24 71.06 71.06 71.06 71.06 0.0M
2025-03-21 69.67 69.89 69.67 69.89 0.0M
2025-03-20 70.52 70.52 70.03 70.03 0.0M
2025-03-19 69.83 70.16 69.83 70.16 0.0M
2025-03-18 69.53 69.53 69.52 69.52 0.0M
2025-03-17 69.73 70.15 69.73 70.15 0.0M
2025-03-14 69.55 69.55 69.55 69.55 0.0M
2025-03-13 68.02 68.02 68.02 68.02 0.0M
2025-03-12 68.99 68.99 68.99 68.99 0.0M
2025-03-11 69.27 69.43 68.93 68.93 0.0M
2025-03-10 70.01 70.01 69.00 69.51 0.0M
2025-03-07 71.04 71.04 71.04 71.04 0.0M
2025-03-06 70.22 70.86 70.22 70.22 0.0M
2025-03-05 70.47 71.33 70.47 71.25 0.0M
2025-03-04 70.39 70.70 70.39 70.70 0.0M
2025-03-03 73.21 73.21 71.68 71.68 0.0M
2025-02-28 72.20 73.10 72.12 73.10 0.0M
2025-02-27 72.92 72.92 71.97 71.97 0.0M
2025-02-26 73.01 73.01 73.01 73.01 0.0M
2025-02-25 73.39 73.39 72.80 73.16 0.0M
2025-02-24 73.45 73.45 73.36 73.36 0.0M
2025-02-21 74.43 74.43 73.51 73.51 0.0M
2025-02-20 74.54 74.56 74.54 74.56 0.0M
2025-02-19 74.56 74.79 74.56 74.71 0.0M
2025-02-18 74.55 74.55 74.55 74.55 0.0M
2025-02-14 74.17 74.24 74.17 74.24 0.0M
2025-02-13 73.62 74.10 73.62 74.10 0.0M
2025-02-12 73.03 73.21 73.03 73.15 0.1M
2025-02-11 73.12 73.38 73.12 73.38 0.0M
2025-02-10 73.18 73.38 73.18 73.36 0.0M
2025-02-07 73.79 73.79 73.11 73.11 0.0M
2025-02-06 73.75 73.84 73.75 73.84 0.0M
2025-02-05 73.02 73.47 73.02 73.47 0.0M
2025-02-04 72.84 73.14 72.84 73.12 0.0M
2025-02-03 71.99 72.89 71.99 72.65 0.0M
2025-01-31 74.19 74.22 73.26 73.40 0.0M
2025-01-30 73.92 73.92 73.41 73.73 0.0M
2025-01-29 73.84 73.84 73.75 73.75 0.0M
2025-01-28 73.65 74.19 73.65 74.19 0.0M
2025-01-27 73.71 73.71 73.23 73.58 0.0M
2025-01-24 74.40 74.52 74.31 74.31 0.0M
2025-01-23 73.98 74.33 73.98 74.33 0.0M
2025-01-22 74.05 74.19 73.99 74.00 0.0M
2025-01-21 73.79 73.87 73.79 73.87 0.0M
2025-01-17 73.26 73.48 73.26 73.33 0.0M
2025-01-16 72.64 72.64 72.57 72.61 0.0M
2025-01-15 72.68 72.71 72.68 72.71 0.0M
2025-01-14 71.52 71.52 71.22 71.36 0.0M
2025-01-13 70.47 71.09 70.47 71.09 0.0M
2025-01-10 70.87 71.19 70.83 70.91 0.0M
2025-01-08 71.76 72.00 71.70 72.00 0.0M
2025-01-07 73.14 73.14 72.10 72.10 0.0M
2025-01-06 73.44 73.46 72.87 72.87 0.0M
2025-01-03 72.30 72.68 72.14 72.68 0.0M
2025-01-02 71.82 71.82 71.82 71.82 0.0M