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
2023-12-29 58.55 58.55 58.55 58.55 0.0M
2023-12-27 58.80 58.80 58.74 58.74 0.0M
2023-12-26 58.76 58.76 58.76 58.76 0.0M
2023-12-22 58.52 58.52 58.52 58.52 0.0M
2023-12-21 58.28 58.40 58.28 58.40 0.0M
2023-12-20 58.51 58.51 57.98 57.98 0.0M
2023-12-19 58.66 58.66 58.62 58.66 0.0M
2023-12-18 58.24 58.24 58.24 58.24 0.0M
2023-12-15 57.83 57.99 57.78 57.99 0.0M
2023-12-14 58.32 58.32 58.03 58.03 0.0M
2023-12-13 57.67 57.67 57.67 57.67 0.0M
2023-12-12 56.49 56.78 56.49 56.78 0.0M
2023-12-11 56.69 56.69 56.69 56.69 0.0M
2023-12-08 56.48 56.48 56.48 56.48 0.0M
2023-12-07 56.15 56.15 56.15 56.15 0.0M
2023-12-06 55.58 55.58 55.58 55.58 0.0M
2023-12-05 55.84 55.84 55.84 55.84 0.0M
2023-12-04 56.41 56.59 56.41 56.59 0.0M
2023-12-01 56.65 56.74 56.65 56.74 0.0M
2023-11-30 55.99 56.15 55.99 56.15 0.0M
2023-11-29 56.00 56.00 56.00 56.00 0.0M
2023-11-27 55.80 55.80 55.80 55.80 0.0M
2023-11-24 55.82 55.82 55.82 55.82 0.0M
2023-11-22 55.80 55.80 55.80 55.80 0.0M
2023-11-21 55.52 55.52 55.52 55.52 0.0M
2023-11-20 55.76 55.76 55.76 55.76 0.0M
2023-11-17 55.41 55.41 55.41 55.41 0.0M
2023-11-16 55.03 55.03 55.03 55.03 0.0M
2023-11-15 55.24 55.24 55.24 55.24 0.0M
2023-11-14 55.08 55.08 55.08 55.08 0.0M
2023-11-13 53.79 53.79 53.79 53.79 0.0M
2023-11-10 53.96 53.96 53.96 53.96 0.0M
2023-11-09 53.23 53.23 53.23 53.23 0.0M
2023-11-08 53.87 53.87 53.87 53.87 0.0M
2023-11-07 53.95 53.95 53.85 53.85 0.0M
2023-11-06 53.86 53.86 53.86 53.86 0.0M
2023-11-01 52.42 52.42 52.42 52.42 0.0M
2023-10-31 51.85 51.85 51.85 51.85 0.0M
2023-10-27 50.93 50.93 50.93 50.93 0.0M
2023-10-26 51.41 51.41 51.41 51.41 0.0M
2023-10-24 52.21 52.56 52.21 52.56 0.0M
2023-10-23 52.03 52.03 52.03 52.03 0.0M
2023-10-18 53.40 53.40 53.40 53.40 0.0M
2023-10-17 54.23 54.23 54.23 54.23 0.0M
2023-10-16 54.15 54.15 54.15 54.15 0.0M
2023-10-12 53.84 53.84 53.84 53.84 0.0M
2023-10-06 52.66 53.08 52.66 53.08 0.0M
2023-10-05 52.56 52.56 52.56 52.56 0.0M
2023-10-04 52.44 52.44 52.44 52.44 0.0M
2023-10-03 52.06 52.06 52.06 52.06 0.0M
2023-10-02 52.91 52.91 52.91 52.91 0.0M
2023-09-28 53.22 53.22 53.22 53.22 0.0M
2023-09-26 52.90 52.90 52.90 52.90 0.0M
2023-09-25 53.47 53.74 53.42 53.74 0.0M
2023-09-22 53.55 53.55 53.55 53.55 0.0M
2023-09-21 53.66 53.66 53.66 53.66 0.0M
2023-09-20 54.51 54.51 54.51 54.51 0.0M
2023-09-19 54.76 54.96 54.76 54.96 0.0M
2023-09-18 55.21 55.21 55.04 55.04 0.0M
2023-09-15 55.38 55.38 55.16 55.16 0.0M
2023-09-14 55.74 55.86 55.73 55.74 0.0M
2023-09-13 55.27 55.27 55.14 55.15 0.0M
2023-09-12 55.38 55.53 55.24 55.27 0.0M
2023-09-11 55.44 55.49 55.42 55.42 0.0M
2023-09-08 55.18 55.26 55.08 55.16 0.0M
2023-09-07 54.92 54.92 54.92 54.92 0.0M
2023-09-06 55.14 55.14 55.14 55.14 0.0M
2023-09-05 55.68 55.68 55.68 55.68 0.0M
2023-09-01 56.52 56.52 56.52 56.52 0.0M
2023-08-31 56.38 56.38 56.38 56.38 0.0M
2023-08-30 56.30 56.30 56.30 56.30 0.0M
2023-08-29 56.12 56.12 56.12 56.12 0.0M
2023-08-28 55.30 55.30 55.30 55.30 0.0M
2023-08-25 54.92 54.92 54.92 54.92 0.0M
2023-08-24 54.66 54.66 54.66 54.66 0.0M
2023-08-23 55.12 55.12 55.12 55.12 0.0M
2023-08-22 54.54 54.54 54.54 54.54 0.0M
2023-08-18 54.24 54.48 54.24 54.48 0.0M
2023-08-17 54.50 54.50 54.50 54.50 0.0M
2023-08-16 54.92 54.92 54.71 54.71 0.0M
2023-08-11 55.34 55.62 55.34 55.62 0.0M
2023-08-10 56.16 56.16 55.67 55.67 0.0M
2023-08-09 55.78 55.78 55.78 55.78 0.0M
2023-08-07 56.23 56.32 56.23 56.32 0.0M
2023-08-04 55.84 55.84 55.84 55.84 0.0M
2023-08-03 56.10 56.10 56.10 56.10 0.0M
2023-08-02 56.31 56.31 56.25 56.25 0.0M
2023-08-01 56.94 56.94 56.94 56.94 0.0M
2023-07-31 57.00 57.00 57.00 57.00 0.0M
2023-07-27 56.37 56.37 56.37 56.37 0.0M
2023-07-26 56.59 56.59 56.59 56.59 0.0M
2023-07-25 56.54 56.54 56.54 56.54 0.0M
2023-07-24 56.37 56.37 56.37 56.37 0.0M
2023-07-21 56.11 56.11 56.11 56.11 0.0M
2023-07-20 56.24 56.24 56.15 56.15 0.0M
2023-07-19 56.55 56.55 56.55 56.55 0.0M
2023-07-18 55.88 56.13 55.88 56.13 0.0M
2023-07-17 55.55 55.64 55.55 55.64 0.0M
2023-07-14 55.55 55.55 55.55 55.55 0.0M
2023-07-13 55.87 55.87 55.87 55.87 0.0M
2023-07-12 55.34 55.34 55.34 55.34 0.0M
2023-07-11 54.94 54.94 54.94 54.94 0.0M
2023-07-10 54.43 54.43 54.43 54.43 0.0M
2023-07-07 54.71 54.71 54.37 54.37 0.0M
2023-07-06 54.32 54.32 54.32 54.32 0.0M
2023-07-05 54.80 54.80 54.80 54.80 0.0M
2023-07-03 55.02 55.02 55.02 55.02 0.0M
2023-06-30 54.85 54.85 54.85 54.85 0.0M
2023-06-28 54.00 54.00 53.93 53.94 0.0M
2023-06-27 54.11 54.11 54.07 54.07 0.0M
2023-06-26 53.58 53.58 53.41 53.41 0.0M
2023-06-23 53.37 53.37 53.37 53.37 0.0M
2023-06-22 53.80 53.86 53.77 53.86 0.0M
2023-06-21 53.81 53.81 53.81 53.81 0.0M
2023-06-20 54.12 54.12 54.12 54.12 0.0M
2023-06-15 54.36 54.59 54.36 54.59 0.0M
2023-06-14 53.89 53.89 53.89 53.89 0.0M
2023-06-13 54.04 54.04 54.04 54.04 0.0M
2023-06-12 53.64 53.64 53.64 53.64 0.0M
2023-06-09 53.30 53.30 53.29 53.29 0.0M
2023-06-08 53.30 53.30 53.30 53.30 0.0M
2023-06-07 53.07 53.07 53.07 53.07 0.0M
2023-06-06 52.91 52.91 52.91 52.91 0.0M
2023-06-05 52.71 52.71 52.71 52.71 0.0M
2023-06-02 52.90 52.90 52.90 52.90 0.0M
2023-05-31 51.38 51.38 51.38 51.38 0.0M
2023-05-30 51.70 51.70 51.70 51.70 0.0M
2023-05-26 51.68 51.68 51.68 51.68 0.0M
2023-05-25 50.74 50.93 50.74 50.93 0.0M
2023-05-24 51.00 51.00 50.77 50.77 0.0M
2023-05-22 51.57 51.57 51.57 51.57 0.0M
2023-05-19 51.83 51.83 51.51 51.51 0.0M
2023-05-18 51.66 51.66 51.66 51.66 0.0M
2023-05-17 51.13 51.18 51.13 51.18 0.0M
2023-05-16 50.38 50.38 50.38 50.38 0.0M
2023-05-15 50.82 50.82 50.82 50.82 0.0M
2023-05-12 50.57 50.57 50.57 50.57 0.0M
2023-05-11 50.72 50.72 50.72 50.72 0.0M
2023-05-10 50.87 50.87 50.87 50.87 0.0M
2023-05-08 51.03 51.03 51.03 51.03 0.0M
2023-05-04 50.18 50.18 49.88 49.88 0.0M
2023-05-03 50.69 50.69 50.69 50.69 0.0M
2023-05-02 50.95 50.95 50.95 50.95 0.0M
2023-05-01 51.80 51.80 51.76 51.76 0.0M
2023-04-28 51.73 51.82 51.73 51.82 0.0M
2023-04-26 50.50 50.50 50.50 50.50 0.0M
2023-04-25 50.72 50.72 50.65 50.65 0.0M
2023-04-24 51.29 51.46 51.29 51.46 0.0M
2023-04-21 51.46 51.46 51.46 51.46 0.0M
2023-04-20 51.41 51.41 51.41 51.41 0.0M
2023-04-19 51.76 51.80 51.74 51.74 0.0M
2023-04-18 51.70 51.70 51.70 51.70 0.0M
2023-04-17 51.71 51.71 51.71 51.71 0.0M
2023-04-14 51.47 51.47 51.47 51.47 0.0M
2023-04-13 51.56 51.56 51.56 51.56 0.0M
2023-04-12 50.99 50.99 50.99 50.99 0.0M
2023-04-11 51.36 51.36 51.36 51.36 0.0M
2023-04-10 51.17 51.17 51.16 51.16 0.0M
2023-04-05 50.88 50.88 50.88 50.88 0.0M
2023-04-04 50.93 50.93 50.93 50.93 0.0M
2023-04-03 51.48 51.48 51.48 51.48 0.0M
2023-03-31 50.72 51.29 50.72 51.29 0.0M
2023-03-29 50.21 50.21 50.03 50.18 0.0M
2023-03-28 49.51 49.51 49.51 49.51 0.0M
2023-03-27 49.51 49.51 49.35 49.35 0.0M
2023-03-24 48.98 48.98 48.98 48.98 0.0M
2023-03-23 49.41 49.41 48.63 48.76 0.0M
2023-03-22 49.83 49.83 49.05 49.05 0.0M