Alpha Architect High Inflation and Deflation HIDE

Open calendar →

Alpha Architect High Inflation and Deflation ETF · ETF · Nasdaq · ETF / Equity Hedged

Paper trade (simulated — no real money)

Fill: USD 24.5250 · FX 1 USD = 1.277900 SGD · about SGD 31.3405 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 23.40 → 24.53 · 4.8%
24.84823.77422.700 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
24.5000 24.5400 24.5000 24.5250 6,201
24.4810 24.5000 24.4410 24.4650 14,900
24.4600 24.5100 24.4600 24.4850 16,400
24.5300 24.5400 24.4900 24.5050 7,000
24.6500 27.0900 24.3200 24.5390 16,500
Weekend
Weekend
24.5050 24.5550 24.4700 24.5450 14,800
24.4850 24.5500 24.4850 24.5050 31,500
24.5700 24.5700 24.4900 24.5150 4,600
24.5700 24.6000 24.5550 24.5800 6,900
24.5400 24.5700 24.5300 24.5500 5,400
Weekend
Weekend
24.5500 24.5600 24.4800 24.5000 2,700
24.5200 24.5350 24.4800 24.5000 19,700
24.5200 24.5200 24.4300 24.4570 15,000
24.3700 24.5000 24.3700 24.4850 17,700
24.3300 24.4500 24.3300 24.4100 10,400
Weekend
Weekend
24.3450 24.4200 24.3400 24.4050 15,800
24.3450 24.4900 24.3400 24.4350 52,100
24.5000 24.5000 24.4200 24.4200 19,800
24.4600 24.4700 24.4000 24.4430 29,700
24.5500 24.5500 24.4700 24.4720 5,500
Weekend
Weekend
24.6100 24.6150 24.5700 24.6050 10,800
24.7000 24.7200 24.6600 24.6750 7,900
24.6800 24.7000 24.6550 24.6550 4,800
24.6200 24.7600 24.6200 24.7150 18,800
24.6900 24.7350 24.6900 24.7050 7,700
Weekend
Weekend
24.6600 24.7300 24.6600 24.6970 8,600
24.8000 24.8300 24.7500 24.7600 9,300
24.8800 24.8900 24.7600 24.7600 16,300
24.8000 24.8700 24.8000 24.8410 5,600
24.8450 24.8600 24.7700 24.7800 24,200
Weekend
Weekend
24.8500 24.8600 24.8100 24.8250 23,100
24.8500 24.8550 24.8300 24.8480 16,300
24.8450 24.8700 24.7900 24.8150 29,000
24.8700 24.8700 24.7100 24.8170 32,600
No trading
Weekend
Weekend
24.7300 24.8300 24.7200 24.7320 55,000
24.8000 24.8200 24.7400 24.8150 62,600
24.7100 24.8500 24.6100 24.7460 47,300
24.7300 24.8600 24.7100 24.7910 74,000
24.6900 24.8600 24.6700 24.7090 22,500
Weekend
Weekend
24.7200 24.7520 24.6890 24.6890 12,700
24.7400 24.7500 24.6600 24.7150 48,900
24.6500 24.7900 24.6500 24.7150 47,300
24.7900 24.7900 24.6100 24.7220 35,800
24.8900 24.8900 24.7200 24.7660 65,000
Weekend
Weekend
24.7700 24.7900 24.7500 24.7700 45,900
24.7300 24.7680 24.6000 24.7340 43,600
24.5900 24.7100 24.5900 24.7000 36,700
24.7200 24.7200 24.4900 24.5890 40,800
24.5600 24.6300 24.5550 24.6230 48,300
Weekend
Weekend
24.5600 24.5890 24.5500 24.5680 19,000
24.4850 24.5400 24.4800 24.5090 11,300
24.4600 24.4970 24.4600 24.4970 15,400
24.3760 24.4300 24.3760 24.4250 11,200
24.4700 24.4700 24.3500 24.4450 305,900
Weekend
Weekend
24.3600 24.4200 24.3480 24.3490 28,800
24.3200 24.3200 24.2700 24.2950 11,600
24.2790 24.3100 24.2200 24.3070 42,200
24.2900 24.3050 24.1750 24.2670 43,600
24.3200 24.3690 24.3000 24.3550 128,200
Weekend
Weekend
24.4100 24.4300 24.3900 24.4250 3,200
24.4760 24.4760 24.4100 24.4350 98,900
24.4800 24.5700 24.4710 24.5380 15,400
24.5200 24.5400 24.4700 24.4830 11,100
24.5700 24.5800 24.4870 24.4950 33,900
Weekend
Weekend
24.6250 24.6800 24.6250 24.6400 59,000
24.5300 24.5800 24.4900 24.5280 79,800
24.5700 24.5700 24.4100 24.5130 106,000
24.4710 24.5200 24.3800 24.4850 122,400
24.4830 24.5100 24.4300 24.4500 57,800
Weekend
Weekend
24.5150 24.5400 24.4400 24.4900 195,200
24.3300 24.3910 24.3300 24.3910 12,100
24.3100 24.3370 24.2700 24.3000 25,300
24.2750 24.2800 24.2200 24.2460 43,500
24.2000 24.2750 24.1200 24.1890 75,300
Weekend
Weekend
24.0900 24.0950 24.0500 24.0950 15,500
24.1600 24.2200 24.0830 24.0830 28,400
24.1900 24.1900 24.0700 24.1000 31,000
24.1400 24.1800 24.1400 24.1540 13,300
23.9800 24.0700 23.9800 24.0560 62,300
Weekend
Weekend
No trading
23.9400 23.9830 23.9400 23.9830 7,700
23.9400 24.0400 23.8900 23.8900 94,800
23.9400 23.9800 23.8900 23.9030 10,200
24.0220 24.0400 23.9600 24.0000 9,000
Weekend
Weekend
23.9800 24.0760 23.9800 24.0760 7,200
23.9700 24.0200 23.9200 23.9990 27,000
23.9000 23.9150 23.8600 23.8790 28,800
23.9100 23.9600 23.9100 23.9440 12,800
23.9200 23.9370 23.8650 23.9100 12,000
Weekend
Weekend
No trading
23.8700 23.9500 23.8700 23.9110 15,300
24.1600 24.1790 23.8930 23.8930 12,500
24.2100 24.2100 24.1450 24.1560 18,900
24.2100 24.2200 24.1300 24.1570 25,100
Weekend
Weekend
24.2300 24.2900 24.2000 24.2160 22,900
24.2300 24.2300 24.1500 24.2050 23,600
24.2700 24.2700 24.1300 24.1930 27,400
24.1600 24.2100 24.1300 24.1830 13,700
24.1800 24.1900 24.0800 24.1000 24,700
Weekend
Weekend
24.2400 24.2500 24.1700 24.1800 119,600
24.3000 24.3240 24.2400 24.3240 504,000
24.3100 24.3500 24.2680 24.2680 11,000
24.3000 24.3750 24.2200 24.2940 40,000
24.3900 24.3900 24.2400 24.2400 27,300
Weekend
Weekend
24.3100 24.3400 24.2900 24.3050 6,000
24.3500 24.4100 24.3300 24.3850 33,700
24.3330 24.4000 24.3300 24.3330 13,500
24.4770 24.4800 24.4350 24.4350 8,600
No trading
Weekend
Weekend
24.5200 24.5200 24.4400 24.4650 15,700
24.4300 24.5050 24.4300 24.4800 14,100
24.3900 24.6100 24.3900 24.5160 93,800
24.4750 24.5600 24.4750 24.5240 113,100
24.4400 24.6000 24.4400 24.4900 57,400
Weekend
Weekend
24.3890 24.3900 24.3400 24.3580 11,100
24.5500 24.5700 24.5200 24.5250 14,600
24.6050 24.6600 24.6000 24.6050 6,600
24.6500 24.7000 24.6100 24.6960 31,600
24.4900 24.6300 24.4900 24.6000 35,200
Weekend
Weekend
24.5000 24.5100 24.4700 24.4700 37,400
24.3800 24.4600 24.3200 24.4320 44,200
24.4600 24.5100 24.4600 24.4880 81,500
24.5200 24.5500 24.4960 24.5150 53,800
24.5300 24.5800 24.4900 24.5270 25,200
Weekend
Weekend
24.5100 24.6000 24.5100 24.5160 128,100
24.4790 24.5500 24.4670 24.5350 30,200
24.5000 24.5000 24.4450 24.4600 50,300
24.3000 24.4230 24.3000 24.4230 113,500
24.4100 24.4900 24.3600 24.3740 157,000
Weekend
Weekend
24.3600 24.3700 24.3300 24.3490 7,400
24.3000 24.3900 24.2400 24.3500 250,300
24.3800 24.3800 24.2800 24.2820 16,400
24.3300 24.3900 24.2450 24.2720 426,500
24.2600 24.3200 24.2440 24.3050 59,700
Weekend
Weekend
24.2100 24.2500 24.1440 24.2350 58,200
24.2500 24.2600 24.2200 24.2450 65,500
24.1700 24.1900 24.1550 24.1900 21,900
24.1500 24.2200 24.1350 24.1950 31,600
24.0900 24.1700 24.0900 24.1400 17,900
Weekend
Weekend
24.0700 24.0850 24.0500 24.0550 17,500
24.1000 24.1100 24.0700 24.1000 11,500
24.0070 24.0600 23.9800 24.0500 46,000
24.2200 24.2300 24.1720 24.2000 55,700
24.1540 24.2200 24.1540 24.1830 31,800
Weekend
Weekend
No trading
24.0700 24.2500 24.0700 24.1850 56,200
23.9140 24.0000 23.9060 24.0000 32,900
23.9500 24.0600 23.9500 24.0050 29,000
23.9600 23.9900 23.9200 23.9450 10,400
Weekend
Weekend
23.8000 23.8400 23.7400 23.8220 11,200
23.7490 23.7900 23.6700 23.6700 8,400
23.6800 23.7600 23.6600 23.7360 9,500
23.6900 23.7700 23.6630 23.6900 12,300
23.7160 23.7900 23.6800 23.6870 85,200
Weekend
Weekend
23.9740 24.1500 23.8600 23.8650 126,300
24.0400 24.1000 24.0300 24.0670 15,200
24.2200 24.2400 24.1700 24.1800 8,300
24.2510 24.2600 24.2200 24.2300 12,200
24.2000 24.2100 24.1200 24.1300 19,500
Weekend
Weekend
24.1600 24.1900 24.1200 24.1550 26,200
24.1500 24.2100 24.1500 24.1800 35,800
24.0900 24.1010 24.0300 24.1010 33,500
24.1200 24.1400 24.0000 24.1080 39,800
24.2050 24.2150 24.0600 24.0670 14,800
Weekend
Weekend
23.9900 24.1700 23.9900 24.1440 22,100
23.8300 23.9800 23.8300 23.9550 27,700
23.9600 23.9800 23.9000 23.9390 86,900
23.8850 24.0800 23.8850 23.9580 61,300
23.9600 24.1300 23.8900 24.0060 38,300
Weekend
Weekend
23.7900 23.9400 23.7900 23.9260 71,100
23.7590 23.8000 23.7500 23.7900 22,500
23.7350 23.7650 23.7000 23.7330 18,400
23.6900 23.7700 23.6830 23.7460 21,600
23.7500 23.7700 23.7100 23.7310 24,200
Weekend
Weekend
23.6800 23.6900 23.6100 23.6860 302,700
23.5800 23.6000 23.5600 23.6000 8,000
23.5500 23.5800 23.5500 23.5700 18,200
23.5500 23.5500 23.4500 23.5300 15,400
No trading
Weekend
Weekend
23.4750 23.5800 23.4750 23.5750 4,300
23.6000 23.6000 23.4100 23.4250 16,500
23.5600 23.5600 23.4800 23.4950 17,500
23.4480 23.5100 23.4480 23.4890 7,100
23.3500 23.4300 23.3350 23.4200 20,500
Weekend
Weekend
23.3690 23.3700 23.3300 23.3610 12,200
23.2600 23.2800 23.1010 23.2450 8,100
23.2550 23.3050 23.2300 23.2780 10,800
23.1670 23.2000 23.1100 23.1900 14,500
23.1300 23.1700 23.0200 23.0400 37,700
Weekend
Weekend
23.4400 23.4400 23.2900 23.3700 68,500
23.5650 23.6000 23.4100 23.5500 6,300
23.4600 23.4700 23.3700 23.4100 21,200
23.3300 23.3850 23.3000 23.3850 16,200
23.3800 23.3800 23.3100 23.3200 14,700
Weekend
Weekend
23.2200 23.2700 23.2000 23.2600 9,300
23.1600 23.1700 23.1200 23.1300 48,600
23.1550 23.1640 23.1100 23.1510 3,800
23.1300 23.1300 23.0490 23.0490 62,900
No trading
Weekend
Weekend
23.0400 23.0500 22.9800 23.0200 12,300
23.0400 23.0600 23.0200 23.0200 25,200
23.0200 23.1600 23.0140 23.0610 23,600
23.0100 23.0500 22.9950 23.0200 26,600
22.9500 22.9600 22.9200 22.9450 12,400
Weekend
Weekend
22.9200 22.9220 22.8750 22.8750 6,300
22.8300 22.9300 22.8100 22.8400 13,700
22.8200 22.9100 22.8200 22.8600 15,900
22.9000 22.9200 22.8400 22.8900 33,500
22.7000 22.8700 22.7000 22.8600 7,300
Weekend
Weekend
22.6960 22.7450 22.6860 22.7000 14,300
No trading
22.8000 22.8000 22.7250 22.7250 7,400
22.7900 22.8900 22.7900 22.8480 23,500
22.7900 22.8400 22.7600 22.7890 8,700
Weekend
Weekend
22.8700 22.9000 22.8600 22.9000 7,000
No trading
22.8100 22.8300 22.7700 22.8250 39,100
22.7600 22.7650 22.6900 22.7650 32,200
23.3950 23.4400 23.3900 23.4200 10,200
Weekend
Weekend
23.3700 23.3900 23.3300 23.3600 12,600
23.3900 23.4200 23.3300 23.3420 8,300
23.3700 23.3900 23.3600 23.3850 19,300
23.3600 23.3700 23.2900 23.3100 13,000
23.3500 23.3700 23.3190 23.3570 12,000
Weekend
Weekend
23.4390 23.4500 23.3500 23.3550 10,000
23.4000 23.4450 23.4000 23.4450 22,700
23.2500 23.4400 23.2500 23.4250 31,700
23.4000 23.4000 23.3380 23.3640 4,300
23.4900 23.4900 23.3950 23.3990 18,900
Weekend
Weekend
23.5300 23.5600 23.5200 23.5200 13,400
23.4640 23.4950 23.4550 23.4950 4,700
23.5700 23.5700 23.4700 23.4750 11,700
23.4400 23.4400 23.4200 23.4350 4,300
23.5500 23.5500 23.4600 23.4660 2,200
Weekend
Weekend
23.4100 23.5600 23.4100 23.5200 1,500
No trading
23.4300 23.4700 23.4300 23.4550 4,900
23.3900 23.4200 23.3800 23.4100 11,800
23.3700 23.4200 23.3700 23.4100 24,900
Weekend
Weekend
23.2900 23.3800 23.2900 23.3700 8,600
23.3700 23.4100 23.2400 23.3500 151,800
23.4100 23.4100 23.3900 23.3950 31,100
23.4000 23.4100 23.3800 23.4010 3,300
23.3800 23.3900 23.3700 23.3750 5,200
Weekend
Weekend
23.4000 23.4000 23.3600 23.3650 1,600
23.4300 23.4300 23.3900 23.3900 14,500
23.4200 23.4500 23.4200 23.4300 24,500
23.4120 23.4300 23.4000 23.4300 6,200
23.3700 23.3750 23.3510 23.3700 3,500
Weekend
Weekend
23.3500 23.3600 23.3400 23.3450 14,600
23.3200 23.3500 23.3200 23.3350 31,200
23.3200 23.3500 23.2860 23.2900 13,800
23.2300 23.3400 23.2300 23.3200 4,300
23.1900 23.3400 23.1900 23.3400 8,100
Weekend
Weekend
23.2600 23.3000 23.2600 23.2950 5,800
23.2000 23.2600 23.2000 23.2500 6,500
23.3000 23.3000 23.1900 23.2020 8,400
23.3100 23.3200 23.2900 23.2900 10,500
23.3700 23.3800 23.3540 23.3750 2,300
Weekend
Weekend
23.4100 23.4200 23.4000 23.4000 10,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.