AB US High Dividend ETF HIDV
89.08 USD -0.32 (-0.36%)
Regular-session close
89.08 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
88.86 Day range 89.63
75.57 52-week range 93.42
- YTD
- +10.43%
- 1 year
- +12.75%
HIDV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.63 | 89.08 | 88.86 | 88.96 | -0.27 | -0.30% | 1,862 |
| Nov 12, 2026 | 89.75 | 89.75 | 89.23 | 89.23 | -0.73 | -0.81% | 700 |
| Nov 11, 2026 | 89.76 | 90.21 | 89.76 | 89.96 | +0.72 | +0.81% | 1,000 |
| Nov 10, 2026 | 88.91 | 89.24 | 88.90 | 89.24 | -0.44 | -0.49% | 1,800 |
| Nov 9, 2026 | 89.18 | 89.94 | 89.18 | 89.68 | +1.75 | +1.99% | 2,000 |
| Nov 6, 2026 | 88.35 | 88.50 | 87.93 | 87.93 | -0.37 | -0.42% | 5,300 |
| Nov 5, 2026 | 90.94 | 90.94 | 88.18 | 88.30 | -3.37 | -3.68% | 24,400 |
| Nov 4, 2026 | 91.49 | 92.00 | 91.49 | 91.67 | +2.03 | +2.26% | 6,200 |
| Nov 3, 2026 | 89.64 | 89.83 | 89.64 | 89.64 | -0.02 | -0.02% | 4,700 |
| Nov 2, 2026 | 90.33 | 90.33 | 89.66 | 89.66 | +0.11 | +0.12% | 2,400 |
| Oct 30, 2026 | 90.62 | 90.62 | 89.26 | 89.55 | -1.21 | -1.33% | 1,400 |
| Oct 29, 2026 | 90.57 | 90.76 | 90.57 | 90.76 | +0.46 | +0.51% | 4,100 |
| Oct 28, 2026 | 90.65 | 90.65 | 89.93 | 90.30 | +0.04 | +0.04% | 3,400 |
| Oct 27, 2026 | 89.55 | 90.31 | 89.55 | 90.26 | +0.47 | +0.52% | 7,900 |
| Oct 26, 2026 | 89.73 | 89.81 | 89.72 | 89.79 | +0.43 | +0.48% | 2,000 |
| Oct 23, 2026 | 89.68 | 89.68 | 89.36 | 89.36 | -0.43 | -0.48% | 2,600 |
| Oct 22, 2026 | 89.22 | 89.79 | 89.22 | 89.79 | -0.14 | -0.16% | 1,400 |
| Oct 21, 2026 | 89.39 | 89.93 | 89.39 | 89.93 | +0.39 | +0.44% | 1,900 |
| Oct 20, 2026 | 89.42 | 89.54 | 89.42 | 89.54 | +0.64 | +0.72% | 1,400 |
| Oct 19, 2026 | 89.31 | 89.31 | 88.90 | 88.90 | 0.00 | 0.00% | 1,700 |
| Oct 16, 2026 | 89.75 | 89.75 | 88.72 | 88.90 | -0.75 | -0.84% | 3,400 |
| Oct 15, 2026 | 89.52 | 89.69 | 89.48 | 89.65 | +0.66 | +0.74% | 800 |
| Oct 14, 2026 | 89.48 | 89.48 | 88.83 | 88.99 | -0.82 | -0.91% | 5,100 |
| Oct 13, 2026 | 89.75 | 89.81 | 89.64 | 89.81 | -0.10 | -0.11% | 2,000 |
| Oct 12, 2026 | 89.91 | 90.00 | 89.89 | 89.91 | -0.14 | -0.16% | 2,700 |
| Oct 9, 2026 | 90.01 | 90.17 | 90.01 | 90.05 | +0.12 | +0.13% | 700 |
| Oct 8, 2026 | 89.90 | 89.93 | 89.62 | 89.93 | -0.12 | -0.13% | 5,500 |
| Oct 7, 2026 | 89.75 | 90.06 | 89.64 | 90.05 | -0.13 | -0.14% | 40,300 |
| Oct 6, 2026 | 90.36 | 90.46 | 90.15 | 90.18 | +0.52 | +0.58% | 32,100 |
| Oct 5, 2026 | 89.57 | 89.93 | 89.48 | 89.66 | +0.20 | +0.22% | 25,800 |
| Oct 2, 2026 | 89.44 | 89.61 | 89.44 | 89.46 | +0.55 | +0.62% | 900 |
| Oct 1, 2026 | 88.96 | 89.08 | 88.53 | 88.91 | 0.00 | 0.00% | 6,000 |
| Sep 30, 2026 | 89.54 | 89.54 | 88.91 | 88.91 | -0.29 | -0.33% | 1,800 |
| Sep 29, 2026 | 89.16 | 89.25 | 89.07 | 89.20 | -0.19 | -0.21% | 5,900 |
| Sep 28, 2026 | 89.69 | 89.82 | 89.39 | 89.39 | -0.72 | -0.80% | 4,500 |
| Sep 25, 2026 | 89.74 | 90.11 | 89.74 | 90.11 | +0.53 | +0.59% | 2,200 |
| Sep 24, 2026 | 89.46 | 89.64 | 89.15 | 89.58 | -0.33 | -0.37% | 4,400 |
| Sep 23, 2026 | 90.24 | 90.28 | 89.91 | 89.91 | -1.05 | -1.15% | 2,800 |
| Sep 22, 2026 | 90.65 | 91.02 | 90.65 | 90.96 | -0.05 | -0.05% | 2,600 |
| Sep 21, 2026 | 90.60 | 91.08 | 90.58 | 91.01 | +0.81 | +0.90% | 1,800 |
| Sep 18, 2026 | 90.19 | 90.20 | 89.82 | 90.20 | -0.63 | -0.69% | 3,600 |
| Sep 17, 2026 | 90.87 | 90.89 | 90.83 | 90.83 | +0.92 | +1.02% | 800 |
| Sep 16, 2026 | 90.84 | 90.84 | 89.91 | 89.91 | -0.73 | -0.81% | 900 |
| Sep 15, 2026 | 90.64 | 90.64 | 90.60 | 90.64 | -0.45 | -0.49% | 2,000 |
| Sep 14, 2026 | 91.18 | 91.29 | 90.94 | 91.09 | -0.62 | -0.68% | 9,200 |
| Sep 11, 2026 | 92.04 | 92.04 | 91.68 | 91.71 | +0.65 | +0.71% | 8,200 |
| Sep 10, 2026 | 91.00 | 91.33 | 91.00 | 91.06 | -0.61 | -0.67% | 12,800 |
| Sep 9, 2026 | 92.02 | 92.02 | 91.67 | 91.67 | -0.67 | -0.73% | 2,200 |
| Sep 8, 2026 | 92.73 | 92.74 | 92.34 | 92.34 | -0.84 | -0.90% | 3,800 |
| Sep 4, 2026 | 93.30 | 93.30 | 93.10 | 93.18 | -0.10 | -0.11% | 4,600 |
| Sep 3, 2026 | 93.14 | 93.32 | 93.14 | 93.28 | +0.76 | +0.82% | 3,100 |
| Sep 2, 2026 | 92.05 | 92.52 | 92.05 | 92.52 | +0.74 | +0.81% | 44,100 |
| Sep 1, 2026 | 91.94 | 92.36 | 91.69 | 91.78 | -0.65 | -0.70% | 6,100 |
| Aug 31, 2026 | 92.34 | 92.43 | 92.24 | 92.43 | -0.43 | -0.46% | 25,000 |
| Aug 28, 2026 | 93.37 | 93.37 | 92.80 | 92.86 | -0.19 | -0.20% | 47,700 |
| Aug 27, 2026 | 92.44 | 93.15 | 92.44 | 93.05 | +0.48 | +0.52% | 7,300 |
| Aug 26, 2026 | 92.39 | 92.64 | 92.39 | 92.57 | -0.08 | -0.09% | 2,300 |
| Aug 25, 2026 | 92.43 | 92.65 | 92.41 | 92.65 | +0.27 | +0.29% | 3,100 |
| Aug 24, 2026 | 92.50 | 92.50 | 92.38 | 92.38 | -0.30 | -0.32% | 1,300 |
| Aug 21, 2026 | 92.79 | 92.80 | 92.67 | 92.68 | +0.38 | +0.41% | 2,000 |
| Aug 20, 2026 | 92.62 | 92.68 | 92.30 | 92.30 | -0.57 | -0.61% | 2,900 |
| Aug 19, 2026 | 93.24 | 93.24 | 92.87 | 92.87 | +0.37 | +0.40% | 2,000 |
| Aug 18, 2026 | 92.45 | 92.63 | 92.45 | 92.50 | -0.33 | -0.36% | 5,800 |
| Aug 17, 2026 | 93.24 | 93.24 | 92.83 | 92.83 | -0.46 | -0.49% | 1,800 |
| Aug 14, 2026 | 93.49 | 93.53 | 93.24 | 93.29 | -0.13 | -0.14% | 9,500 |
65 days, newest first. Daily bars as drawn on the HIDV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.