Skip to main content

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

69.55 +1.53 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 68.02 68.02 68.02 68.02 128 -0.96(-1.40%)
Mar 12, 2025 68.99 68.99 68.99 68.99 170 +0.06(+0.08%)
Mar 11, 2025 69.27 69.43 68.93 68.93 1,379 -0.57(-0.83%)
Mar 10, 2025 70.01 70.01 69.00 69.51 1,779 -1.54(-2.17%)
Mar 07, 2025 71.04 71.04 71.04 71.04 100 +0.82(+1.17%)
Mar 06, 2025 70.22 70.86 70.22 70.22 1,564 -1.03(-1.44%)
Mar 05, 2025 70.47 71.33 70.47 71.25 3,414 +0.55(+0.77%)
Mar 04, 2025 70.39 70.70 70.39 70.70 995 -0.98(-1.37%)
Mar 03, 2025 73.21 73.21 71.68 71.68 1,557 -1.41(-1.93%)
Feb 28, 2025 72.20 73.10 72.12 73.10 1,942 +1.12(+1.56%)
Feb 27, 2025 72.92 72.92 71.97 71.97 237 -1.04(-1.42%)
Feb 26, 2025 73.01 73.01 73.01 73.01 559 -0.15(-0.20%)
Feb 25, 2025 73.39 73.39 72.80 73.16 1,431 -0.21(-0.28%)
Feb 24, 2025 73.45 73.45 73.36 73.36 609 -0.15(-0.21%)
Feb 21, 2025 74.43 74.43 73.51 73.51 1,432 -1.04(-1.40%)
Feb 20, 2025 74.54 74.56 74.54 74.56 241 -0.15(-0.20%)
Feb 19, 2025 74.56 74.79 74.56 74.71 773 +0.15(+0.21%)
Feb 18, 2025 74.55 74.55 74.55 74.55 264 +0.32(+0.43%)
Feb 14, 2025 74.17 74.24 74.17 74.24 269 +0.14(+0.19%)
Feb 13, 2025 73.62 74.10 73.62 74.10 3,794 +0.95(+1.29%)
Feb 12, 2025 73.03 73.21 73.03 73.15 106,376 -0.23(-0.31%)
Feb 11, 2025 73.12 73.38 73.12 73.38 607 +0.02(+0.02%)
Feb 10, 2025 73.18 73.38 73.18 73.36 982 +0.25(+0.34%)
Feb 07, 2025 73.79 73.79 73.11 73.11 1,582 -0.73(-0.99%)
Feb 06, 2025 73.75 73.84 73.75 73.84 386 +0.37(+0.51%)
Feb 05, 2025 73.02 73.47 73.02 73.47 526 +0.35(+0.48%)
Feb 04, 2025 72.84 73.14 72.84 73.12 2,185 +0.47(+0.65%)
Feb 03, 2025 71.99 72.89 71.99 72.65 1,130 -0.76(-1.03%)
Jan 31, 2025 74.19 74.22 73.26 73.40 4,086 -0.33(-0.44%)
Jan 30, 2025 73.92 73.92 73.41 73.73 2,422 -0.03(-0.03%)
Jan 29, 2025 73.84 73.84 73.75 73.75 541 -0.43(-0.58%)
Jan 28, 2025 73.65 74.19 73.65 74.19 639 +0.61(+0.82%)
Jan 27, 2025 73.71 73.71 73.23 73.58 2,616 -0.73(-0.98%)
Jan 24, 2025 74.40 74.52 74.31 74.31 2,419 -0.02(-0.03%)
Jan 23, 2025 73.98 74.33 73.98 74.33 1,028 +0.33(+0.45%)
Jan 22, 2025 74.05 74.19 73.99 74.00 1,244 +0.13(+0.18%)
Jan 21, 2025 73.79 73.87 73.79 73.87 417 +0.54(+0.74%)
Jan 17, 2025 73.26 73.48 73.26 73.33 645 +0.72(+0.99%)
Jan 16, 2025 72.64 72.64 72.57 72.61 2,581 -0.10(-0.14%)
Jan 15, 2025 72.68 72.71 72.68 72.71 863 +1.35(+1.89%)
Jan 14, 2025 71.52 71.52 71.22 71.36 965 +0.27(+0.38%)
Jan 13, 2025 70.47 71.09 70.47 71.09 857 +0.18(+0.25%)
Jan 10, 2025 70.86 71.19 70.83 70.91 2,402 -1.09(-1.51%)
Jan 08, 2025 71.76 72.00 71.70 72.00 3,129 -0.11(-0.15%)
Jan 07, 2025 73.14 73.14 72.10 72.10 1,406 -0.77(-1.05%)
Jan 06, 2025 73.44 73.46 72.87 72.87 772 +0.19(+0.27%)
Jan 03, 2025 72.30 72.68 72.14 72.68 6,233 +0.86(+1.19%)
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 and Conditions.