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
2024-12-31 22.27 22.30 22.22 22.26 0.0M
2024-12-30 22.16 22.23 22.15 22.22 0.0M
2024-12-27 22.88 22.88 22.84 22.87 0.0M
2024-12-26 22.90 22.93 22.90 22.92 0.0M
2024-12-24 22.86 22.91 22.86 22.90 0.0M
2024-12-23 22.90 22.90 22.83 22.88 0.0M
2024-12-20 22.95 22.95 22.90 22.91 0.0M
2024-12-19 22.86 22.87 22.74 22.74 0.0M
2024-12-18 23.16 23.17 22.87 22.87 0.0M
2024-12-17 23.18 23.20 23.17 23.19 0.0M
2024-12-16 23.22 23.26 23.21 23.21 0.0M
2024-12-13 23.24 23.24 23.20 23.22 0.0M
2024-12-12 23.30 23.32 23.27 23.27 0.0M
2024-12-11 23.26 23.37 23.26 23.30 0.0M
2024-12-10 23.36 23.36 23.33 23.33 0.0M
2024-12-09 23.35 23.43 23.35 23.42 0.0M
2024-12-06 23.45 23.45 23.41 23.43 0.0M
2024-12-05 23.40 23.44 23.40 23.43 0.0M
2024-12-04 23.42 23.42 23.41 23.42 0.0M
2024-12-03 23.46 23.46 23.41 23.43 0.0M
2024-12-02 23.54 23.54 23.43 23.46 0.0M
2024-11-29 23.57 23.57 23.55 23.55 0.0M
2024-11-27 23.44 23.56 23.44 23.53 0.0M
2024-11-26 23.44 23.46 23.41 23.46 0.0M
2024-11-25 23.31 23.46 23.31 23.46 0.0M
2024-11-22 23.19 23.25 23.19 23.24 0.0M
2024-11-21 23.20 23.22 23.20 23.21 0.0M
2024-11-20 23.17 23.17 23.14 23.17 0.0M
2024-11-19 23.15 23.19 23.15 23.19 0.0M
2024-11-18 23.09 23.22 23.08 23.22 0.0M
2024-11-15 23.03 23.12 23.03 23.12 0.0M
2024-11-14 23.14 23.14 23.10 23.10 0.0M
2024-11-13 23.13 23.21 23.11 23.11 0.0M
2024-11-12 23.21 23.21 23.08 23.13 0.0M
2024-11-11 23.26 23.26 23.20 23.20 0.0M
2024-11-08 23.23 23.29 23.23 23.28 0.0M
2024-11-07 23.13 23.30 23.13 23.19 0.0M
2024-11-06 23.11 23.14 22.98 23.06 0.0M
2024-11-05 23.19 23.28 23.19 23.26 0.0M
2024-11-04 23.19 23.25 23.19 23.20 0.0M
2024-11-01 23.26 23.26 23.10 23.13 0.0M
2024-10-31 23.22 23.27 23.19 23.26 0.0M
2024-10-30 23.34 23.34 23.27 23.28 0.0M
2024-10-29 23.26 23.27 23.24 23.26 0.0M
2024-10-28 23.38 23.38 23.31 23.33 0.0M
2024-10-25 23.44 23.44 23.33 23.33 0.0M
2024-10-24 23.41 23.43 23.41 23.42 0.0M
2024-10-23 23.34 23.38 23.34 23.36 0.0M
2024-10-22 23.34 23.36 23.34 23.35 0.0M
2024-10-21 23.46 23.46 23.36 23.36 0.0M
2024-10-18 23.55 23.55 23.51 23.52 0.0M
2024-10-17 23.54 23.54 23.47 23.48 0.0M
2024-10-16 23.55 23.56 23.55 23.55 0.0M
2024-10-15 23.47 23.51 23.46 23.49 0.0M
2024-10-14 23.37 23.37 23.36 23.37 0.0M
2024-10-11 23.32 23.43 23.31 23.35 0.0M
2024-10-10 23.26 23.27 23.26 23.27 0.0M
2024-10-09 23.36 23.36 23.27 23.33 0.0M
2024-10-08 23.38 23.69 23.32 23.35 0.0M
2024-10-07 23.35 23.55 23.31 23.32 0.0M
2024-10-04 23.45 23.45 23.38 23.41 0.0M
2024-10-03 23.52 23.54 23.52 23.53 0.0M
2024-10-02 23.59 23.62 23.58 23.62 0.0M
2024-10-01 23.67 23.68 23.67 23.67 0.0M
2024-09-30 23.64 23.67 23.60 23.67 0.0M
2024-09-27 23.65 23.67 23.65 23.65 0.0M
2024-09-26 23.73 23.73 23.61 23.62 0.0M
2024-09-25 23.74 23.74 23.67 23.69 0.0M
2024-09-24 23.73 23.76 23.73 23.75 0.0M
2024-09-23 23.74 23.74 23.69 23.73 0.0M
2024-09-20 23.80 23.80 23.64 23.68 0.0M
2024-09-19 23.66 23.80 23.66 23.69 0.0M
2024-09-18 23.71 23.76 23.67 23.67 0.0M
2024-09-17 23.78 23.78 23.72 23.72 0.0M
2024-09-16 23.75 23.79 23.75 23.79 0.0M
2024-09-13 23.71 23.74 23.71 23.73 0.0M
2024-09-12 23.61 23.65 23.61 23.65 0.0M
2024-09-11 23.58 23.62 23.58 23.62 0.0M
2024-09-10 23.58 23.67 23.58 23.67 0.0M
2024-09-09 23.50 23.54 23.50 23.54 0.0M
2024-09-06 23.43 23.49 23.43 23.48 0.0M
2024-09-05 23.51 23.51 23.45 23.45 0.0M
2024-09-04 23.43 23.46 23.42 23.45 0.0M
2024-09-03 23.37 23.38 23.37 23.38 0.0M
2024-08-30 23.36 23.36 23.31 23.36 0.0M
2024-08-29 23.32 23.32 23.29 23.32 0.0M
2024-08-28 23.32 23.33 23.32 23.33 0.0M
2024-08-27 23.35 23.36 23.34 23.36 0.0M
2024-08-26 23.39 23.41 23.34 23.35 0.0M
2024-08-23 23.34 23.35 23.33 23.35 0.0M
2024-08-22 23.20 23.20 23.20 23.20 0.0M
2024-08-21 23.19 23.19 23.15 23.19 0.0M
2024-08-20 23.13 23.17 23.13 23.16 0.0M
2024-08-19 23.14 23.14 23.12 23.13 0.0M
2024-08-16 23.08 23.08 23.06 23.08 0.0M
2024-08-15 23.06 23.08 23.06 23.08 0.0M
2024-08-14 23.12 23.14 23.11 23.11 0.0M
2024-08-13 23.04 23.10 23.04 23.10 0.0M
2024-08-12 22.95 23.01 22.95 23.00 0.0M
2024-08-09 23.01 23.06 23.01 23.06 0.0M
2024-08-08 23.01 23.01 23.01 23.01 0.0M
2024-08-07 23.05 23.06 22.99 22.99 0.0M
2024-08-06 23.01 23.06 23.01 23.04 0.0M
2024-08-05 23.02 23.04 22.94 22.96 0.0M
2024-08-02 23.11 23.11 23.05 23.09 0.0M
2024-08-01 23.10 23.10 23.04 23.04 0.0M
2024-07-31 23.03 23.43 23.03 23.06 0.0M
2024-07-30 22.92 22.96 22.92 22.94 0.0M
2024-07-29 22.93 22.96 22.88 22.91 0.1M
2024-07-26 22.97 22.97 22.94 22.94 0.0M
2024-07-25 22.92 22.99 22.92 22.94 0.0M
2024-07-24 23.02 23.07 22.94 22.94 0.0M
2024-07-23 23.03 23.03 23.01 23.01 0.0M
2024-07-22 22.98 23.03 22.96 23.03 0.0M
2024-07-19 23.01 23.01 22.96 22.96 0.0M
2024-07-18 23.13 23.15 23.04 23.05 0.0M
2024-07-17 23.13 23.13 23.11 23.12 0.0M
2024-07-16 23.05 23.13 23.05 23.13 0.0M
2024-07-15 23.10 23.10 23.01 23.01 0.0M
2024-07-12 23.11 23.12 23.11 23.11 0.0M
2024-07-11 23.08 23.08 23.04 23.07 0.0M
2024-07-10 22.93 22.94 22.93 22.94 0.0M
2024-07-09 22.95 22.95 22.93 22.93 0.0M
2024-07-08 23.00 23.00 22.98 22.98 0.0M
2024-07-05 22.87 23.03 22.87 23.03 0.0M
2024-07-03 22.99 22.99 22.99 22.99 0.0M
2024-07-02 22.92 22.94 22.87 22.91 0.0M
2024-07-01 22.97 22.97 22.83 22.89 0.0M
2024-06-28 22.95 22.95 22.88 22.94 0.0M
2024-06-27 22.90 22.92 22.88 22.92 0.0M
2024-06-26 22.83 22.83 22.83 22.83 0.0M
2024-06-25 23.01 23.01 22.88 22.88 0.0M
2024-06-24 22.96 23.06 22.96 23.05 0.0M
2024-06-21 22.95 22.96 22.91 22.95 0.0M
2024-06-20 23.00 23.00 22.97 22.98 0.0M
2024-06-18 22.98 23.01 22.97 23.00 0.0M
2024-06-17 22.80 22.93 22.80 22.93 0.0M
2024-06-14 22.96 23.00 22.96 22.99 0.0M
2024-06-13 23.00 23.03 22.97 23.00 0.0M
2024-06-12 23.08 23.12 22.98 22.98 0.0M
2024-06-11 22.85 22.90 22.85 22.90 0.0M
2024-06-10 22.84 22.87 22.84 22.86 0.0M
2024-06-07 22.81 22.85 22.80 22.80 0.0M
2024-06-06 22.95 23.01 22.95 23.00 0.0M
2024-06-05 22.90 22.91 22.89 22.91 0.0M
2024-06-04 22.80 22.85 22.78 22.85 0.0M
2024-06-03 22.83 22.83 22.82 22.82 0.0M
2024-05-31 22.89 22.89 22.83 22.84 0.0M
2024-05-30 22.87 22.88 22.85 22.85 0.0M
2024-05-29 22.96 22.96 22.89 22.91 0.0M
2024-05-28 22.86 22.96 22.86 22.95 0.0M
2024-05-24 22.90 22.90 22.89 22.89 0.0M
2024-05-23 22.93 22.93 22.89 22.89 0.0M
2024-05-22 22.92 22.92 22.91 22.91 0.0M
2024-05-21 22.95 22.95 22.93 22.95 0.0M
2024-05-20 22.94 22.94 22.92 22.94 0.0M
2024-05-17 22.86 22.90 22.86 22.89 0.0M
2024-05-16 22.84 22.84 22.83 22.84 0.0M
2024-05-15 22.82 22.83 22.81 22.83 0.0M
2024-05-14 22.81 22.81 22.80 22.80 0.0M
2024-05-13 22.81 22.81 22.80 22.80 0.0M
2024-05-10 22.77 22.77 22.77 22.77 0.0M
2024-05-09 22.77 22.77 22.76 22.77 0.0M
2024-05-08 22.75 22.76 22.75 22.76 0.0M
2024-05-07 22.77 22.77 22.74 22.75 0.0M
2024-05-06 22.76 22.93 22.75 22.76 0.0M
2024-05-03 22.71 22.72 22.71 22.71 0.0M
2024-05-02 22.66 22.71 22.66 22.71 0.0M
2024-05-01 22.68 22.77 22.66 22.69 0.0M
2024-04-30 22.73 22.75 22.69 22.69 0.0M
2024-04-29 22.81 22.85 22.81 22.83 0.0M
2024-04-26 22.83 22.83 22.77 22.77 0.0M
2024-04-25 22.73 22.75 22.68 22.75 0.0M
2024-04-24 22.75 22.81 22.75 22.81 0.0M
2024-04-23 22.74 22.79 22.74 22.77 0.0M
2024-04-22 22.67 22.68 22.65 22.68 0.0M
2024-04-19 22.67 22.67 22.65 22.66 0.0M
2024-04-18 22.63 22.64 22.60 22.60 0.0M
2024-04-17 22.67 22.67 22.62 22.62 0.0M
2024-04-16 22.64 22.68 22.63 22.65 0.0M
2024-04-15 22.92 22.92 22.71 22.76 0.0M
2024-04-12 22.92 22.99 22.82 22.82 0.0M
2024-04-11 22.98 22.98 22.83 22.89 0.0M
2024-04-10 23.01 23.01 22.85 22.85 0.0M
2024-04-09 23.17 23.17 23.10 23.15 0.0M
2024-04-08 22.98 23.09 22.98 23.09 0.0M
2024-04-05 23.05 23.05 23.05 23.05 0.0M
2024-04-04 23.12 23.12 23.00 23.00 0.0M
2024-04-03 23.02 23.04 23.00 23.04 0.0M
2024-04-02 23.01 23.01 22.98 23.01 0.0M
2024-04-01 23.07 23.07 23.05 23.05 0.0M
2024-03-28 23.13 23.14 23.12 23.13 0.0M
2024-03-27 23.00 23.12 23.00 23.11 0.0M
2024-03-26 23.04 23.04 23.03 23.03 0.0M
2024-03-25 23.07 23.07 23.03 23.04 0.0M
2024-03-22 23.07 23.07 23.05 23.05 0.0M
2024-03-21 23.06 23.07 23.06 23.07 0.0M
2024-03-20 23.02 23.06 23.01 23.05 0.0M
2024-03-19 23.02 23.02 23.00 23.01 0.0M
2024-03-18 23.01 23.01 22.99 22.99 0.0M
2024-03-15 23.00 23.01 22.98 22.99 0.0M
2024-03-14 23.04 23.04 22.97 23.01 0.1M
2024-03-13 23.01 23.11 23.01 23.06 0.0M
2024-03-12 23.24 23.24 23.08 23.11 0.1M
2024-03-11 23.09 23.13 23.09 23.13 0.0M
2024-03-08 23.14 23.23 23.12 23.12 0.0M
2024-03-07 23.07 23.09 23.07 23.09 0.0M
2024-03-06 23.08 23.08 23.07 23.07 0.0M
2024-03-05 23.10 23.10 23.07 23.10 0.0M
2024-03-04 23.02 23.14 23.02 23.07 0.0M
2024-03-01 22.99 23.02 22.99 23.02 0.0M
2024-02-29 22.97 22.98 22.97 22.98 0.0M
2024-02-28 22.91 22.96 22.91 22.94 0.0M
2024-02-27 22.92 22.92 22.88 22.90 0.0M
2024-02-26 22.88 22.94 22.88 22.91 0.0M
2024-02-23 22.92 22.96 22.92 22.96 0.0M
2024-02-22 22.90 22.91 22.89 22.91 0.0M
2024-02-21 22.97 22.97 22.88 22.89 0.0M
2024-02-20 22.88 22.91 22.88 22.88 0.0M
2024-02-16 22.89 22.89 22.88 22.88 0.0M
2024-02-14 22.84 22.85 22.82 22.84 0.0M
2024-02-13 22.80 22.80 22.78 22.79 0.0M
2024-02-12 22.93 22.93 22.91 22.91 0.0M
2024-02-09 22.89 23.01 22.89 22.91 0.0M
2024-02-08 22.90 22.91 22.90 22.90 0.0M
2024-02-07 22.89 22.90 22.89 22.89 0.0M
2024-02-06 22.91 22.91 22.85 22.90 0.0M
2024-02-05 22.92 22.92 22.83 22.83 0.0M
2024-02-02 22.93 22.93 22.88 22.92 0.0M
2024-02-01 22.90 23.01 22.90 23.01 0.0M
2024-01-31 22.93 22.95 22.89 22.89 0.0M
2024-01-30 23.00 23.00 22.89 22.89 0.0M
2024-01-29 22.87 22.93 22.87 22.93 0.0M
2024-01-26 22.92 22.92 22.87 22.88 0.0M
2024-01-25 22.85 22.91 22.85 22.91 0.0M
2024-01-24 22.86 22.87 22.80 22.82 0.0M
2024-01-23 22.95 22.96 22.84 22.90 0.0M
2024-01-22 23.02 23.02 22.96 22.98 0.0M
2024-01-19 22.92 22.94 22.86 22.92 0.0M
2024-01-18 22.96 22.96 22.84 22.85 0.0M
2024-01-17 22.95 22.99 22.86 22.89 0.0M
2024-01-16 23.07 23.24 23.01 23.02 0.0M
2024-01-12 23.08 23.10 23.08 23.08 0.0M
2024-01-11 23.00 23.05 23.00 23.05 0.0M
2024-01-10 23.05 23.18 23.05 23.05 0.0M
2024-01-09 23.08 23.09 23.04 23.05 0.0M
2024-01-08 23.00 23.09 23.00 23.09 0.0M
2024-01-05 23.00 23.03 22.94 22.99 0.0M
2024-01-04 23.05 23.06 22.98 22.99 0.0M
2024-01-03 23.08 23.24 22.98 23.07 0.0M
2024-01-02 23.13 23.15 23.12 23.13 0.0M