Skip to main content

AB Active ETFs, Inc. AB US High Dividend ETF (NY:HIDV)

73.71 +0.40 (+0.55%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 72.98 73.31 72.94 73.31 3,273 +0.40(+0.55%)
Jun 27, 2025 73.00 73.00 72.59 72.91 323,086 +0.23(+0.31%)
Jun 26, 2025 72.60 72.68 72.60 72.68 488 +0.71(+0.99%)
Jun 25, 2025 72.09 72.09 71.97 71.97 64,231 -0.15(-0.21%)
Jun 24, 2025 72.12 72.12 72.12 72.12 267 +0.64(+0.90%)
Jun 23, 2025 71.15 71.48 71.01 71.48 2,457 +0.57(+0.80%)
Jun 20, 2025 70.84 70.91 70.84 70.91 602 -0.01(-0.01%)
Jun 18, 2025 71.29 71.29 70.92 70.92 453 +0.09(+0.13%)
Jun 17, 2025 70.81 70.83 70.81 70.83 663 -0.53(-0.75%)
Jun 16, 2025 71.34 71.36 71.34 71.36 450 +0.64(+0.90%)
Jun 13, 2025 71.07 71.07 70.72 70.72 337 -0.96(-1.34%)
Jun 12, 2025 71.64 71.72 71.64 71.68 981 +0.20(+0.27%)
Jun 11, 2025 71.99 71.99 71.42 71.48 2,115 -0.19(-0.27%)
Jun 10, 2025 71.10 71.68 71.10 71.68 127 +0.49(+0.69%)
Jun 09, 2025 71.36 71.36 71.19 71.19 272 +0.15(+0.21%)
Jun 06, 2025 70.83 71.03 70.80 71.03 959 +0.87(+1.24%)
Jun 05, 2025 70.40 70.72 70.16 70.16 1,566 -0.25(-0.36%)
Jun 04, 2025 70.50 70.50 70.41 70.41 704 -0.16(-0.23%)
Jun 03, 2025 70.65 70.65 70.57 70.57 268 +0.51(+0.73%)
Jun 02, 2025 69.66 70.06 69.66 70.06 987 -0.02(-0.02%)
May 30, 2025 69.97 70.07 69.97 70.07 798 -0.00(-0.00%)
May 29, 2025 70.08 70.08 70.08 70.08 155 +0.35(+0.50%)
May 28, 2025 70.00 70.00 69.71 69.73 2,631 -0.40(-0.57%)
May 27, 2025 70.12 70.13 70.12 70.13 377 +1.34(+1.95%)
May 23, 2025 68.36 68.79 68.36 68.79 732 -0.35(-0.51%)
May 22, 2025 69.24 69.24 69.14 69.14 1,052 -0.01(-0.01%)
May 21, 2025 69.94 69.94 69.15 69.15 1,749 -1.32(-1.87%)
May 20, 2025 70.72 70.72 70.47 70.47 222 -0.36(-0.50%)
May 19, 2025 70.50 70.82 70.50 70.82 1,380 +0.01(+0.01%)
May 16, 2025 70.79 70.81 70.79 70.81 516 +0.48(+0.69%)
May 15, 2025 70.33 70.33 70.33 70.33 210 +0.46(+0.66%)
May 14, 2025 69.79 69.87 69.79 69.87 3,929 -0.08(-0.11%)
May 13, 2025 69.91 69.94 69.88 69.94 17,570 +0.35(+0.51%)
May 12, 2025 69.76 69.76 69.41 69.59 2,799 +2.05(+3.03%)
May 09, 2025 67.54 67.54 67.54 67.54 150 -0.01(-0.01%)
May 08, 2025 67.55 67.55 67.55 67.55 231 +0.55(+0.82%)
May 07, 2025 67.00 67.00 67.00 67.00 357 +0.13(+0.20%)
May 06, 2025 66.87 66.87 66.87 66.87 53 -0.42(-0.63%)
May 05, 2025 67.41 67.63 67.29 67.29 207,348 -0.55(-0.80%)
May 02, 2025 67.35 67.91 67.35 67.84 3,048 +0.85(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.