Alpha Architect High Inflation And Deflation ETF

HIDE
🏛️ usa →
23.13
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
2022-12-30 23.40 23.47 23.39 23.42 0.2M
2022-12-29 23.39 23.45 23.37 23.41 0.0M
2022-12-28 24.84 24.84 24.83 24.83 0.0M
2022-12-27 24.93 24.93 24.88 24.88 0.0M
2022-12-23 24.87 24.87 24.86 24.86 0.0M
2022-12-22 24.84 24.84 24.79 24.79 0.0M
2022-12-21 24.88 24.88 24.88 24.88 0.0M
2022-12-20 24.80 24.81 24.80 24.81 0.0M
2022-12-19 24.79 24.79 24.78 24.78 0.0M
2022-12-16 24.85 24.85 24.84 24.84 0.0M
2022-12-15 24.89 24.89 24.89 24.89 0.0M
2022-12-14 24.94 24.96 24.93 24.93 0.0M
2022-12-13 24.97 24.97 24.96 24.96 0.0M
2022-12-12 24.86 24.86 24.82 24.82 0.0M
2022-12-09 24.80 24.80 24.75 24.77 0.0M
2022-12-08 24.74 24.77 24.74 24.74 0.0M
2022-12-07 24.70 24.77 24.66 24.71 0.0M
2022-12-06 24.74 24.74 24.65 24.65 0.0M
2022-12-05 24.84 24.84 24.71 24.71 0.0M
2022-12-02 24.87 24.87 24.87 24.87 0.0M
2022-12-01 24.96 24.96 24.96 24.96 0.0M
2022-11-29 24.91 24.92 24.91 24.91 0.0M
2022-11-25 24.94 24.94 24.89 24.89 0.0M
2022-11-23 24.97 24.97 24.95 24.95 0.0M
2022-11-22 24.95 24.96 24.95 24.96 0.0M
2022-11-21 24.82 24.88 24.82 24.88 0.0M
2022-11-18 24.88 24.88 24.87 24.87 0.0M
2022-11-17 24.93 24.93 24.89 24.90 0.1M