MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIDV — AB US High Dividend ETF
NYSE ArcaAB US High Dividend ETF
$89.49
+0.57(+0.64%)
- O
- 89.44
- H
- 89.61
- L
- 89.44
- V
- 929.08
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.49
Period Return+39.13%
Period High$93.53
Period Low$63.72
Avg Daily Volume10.5K
Total Trading Days365
HIDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.44 | $89.61 | $89.44 | $89.49 | +$0.57 | +0.64% | 929 | $89.52 | $89.44 $89.61 |
| Oct 1, 2026 | $88.96 | $89.08 | $88.53 | $88.91 | +$0.00 | +0.00% | 5,970 | $88.98 | $88.53 $89.08 |
| Sep 30, 2026 | $89.54 | $89.54 | $88.91 | $88.91 | $-0.29 | -0.32% | 1,818 | $89.29 | $88.91 $89.54 |
| Sep 29, 2026 | $89.16 | $89.25 | $89.07 | $89.20 | $-0.19 | -0.22% | 5,922 | $89.21 | $89.07 $89.25 |
| Sep 28, 2026 | $89.69 | $89.82 | $89.39 | $89.39 | $-0.71 | -0.79% | 4,549 | $89.68 | $89.39 $89.82 |
| Sep 25, 2026 | $89.74 | $90.11 | $89.74 | $90.11 | +$0.53 | +0.59% | 2,231 | $89.91 | $89.74 $90.11 |
| Sep 24, 2026 | $89.46 | $89.64 | $89.15 | $89.58 | $-0.33 | -0.36% | 4,406 | $89.44 | $89.15 $89.64 |
| Sep 23, 2026 | $90.24 | $90.28 | $89.91 | $89.91 | $-1.05 | -1.15% | 2,787 | $90.15 | $89.91 $90.28 |
| Sep 22, 2026 | $90.65 | $91.02 | $90.65 | $90.96 | $-0.05 | -0.06% | 2,618 | $90.98 | $90.65 $91.02 |
| Sep 21, 2026 | $90.60 | $91.08 | $90.58 | $91.01 | +$0.81 | +0.90% | 1,758 | $90.70 | $90.58 $91.08 |
| Sep 18, 2026 | $90.19 | $90.20 | $89.82 | $90.20 | $-0.63 | -0.69% | 3,617 | $90.04 | $89.82 $90.20 |
| Sep 17, 2026 | $90.87 | $90.89 | $90.83 | $90.83 | +$0.92 | +1.02% | 791 | $90.86 | $90.83 $90.89 |
| Sep 16, 2026 | $90.84 | $90.84 | $89.91 | $89.91 | $-0.73 | -0.81% | 863 | $90.44 | $89.91 $90.84 |
| Sep 15, 2026 | $90.64 | $90.64 | $90.60 | $90.64 | $-0.45 | -0.49% | 1,978 | $90.62 | $90.60 $90.64 |
| Sep 14, 2026 | $91.18 | $91.29 | $90.94 | $91.09 | $-0.62 | -0.67% | 9,219 | $91.10 | $90.94 $91.29 |
| Sep 11, 2026 | $92.05 | $92.05 | $91.68 | $91.71 | +$0.65 | +0.71% | 8,158 | $91.79 | $91.68 $92.05 |
| Sep 10, 2026 | $91.00 | $91.33 | $91.00 | $91.06 | $-0.61 | -0.66% | 12,816 | $91.15 | $91.00 $91.33 |
| Sep 9, 2026 | $92.02 | $92.02 | $91.67 | $91.67 | $-0.67 | -0.73% | 2,214 | $91.92 | $91.67 $92.02 |
| Sep 8, 2026 | $92.73 | $92.74 | $92.34 | $92.34 | $-0.84 | -0.90% | 3,757 | $92.58 | $92.34 $92.74 |
| Sep 4, 2026 | $93.30 | $93.30 | $93.10 | $93.18 | $-0.10 | -0.11% | 4,568 | $93.15 | $93.10 $93.30 |
| Sep 3, 2026 | $93.15 | $93.32 | $93.15 | $93.28 | +$0.76 | +0.82% | 3,133 | $93.26 | $93.15 $93.32 |
| Sep 2, 2026 | $92.05 | $92.52 | $92.05 | $92.52 | +$0.75 | +0.81% | 44,109 | $92.14 | $92.05 $92.52 |
| Sep 1, 2026 | $91.94 | $92.36 | $91.69 | $91.78 | $-0.65 | -0.70% | 6,082 | $91.93 | $91.69 $92.36 |
| Aug 31, 2026 | $92.34 | $92.43 | $92.24 | $92.43 | $-0.44 | -0.47% | 24,983 | $92.34 | $92.24 $92.43 |
| Aug 28, 2026 | $93.37 | $93.37 | $92.80 | $92.86 | $-0.19 | -0.20% | 47,699 | $93.16 | $92.80 $93.37 |
| Aug 27, 2026 | $92.44 | $93.15 | $92.44 | $93.05 | +$0.49 | +0.52% | 7,287 | $92.58 | $92.44 $93.15 |
| Aug 26, 2026 | $92.39 | $92.64 | $92.39 | $92.57 | $-0.08 | -0.09% | 2,454 | $92.53 | $92.39 $92.64 |
| Aug 25, 2026 | $92.43 | $92.65 | $92.41 | $92.65 | +$0.26 | +0.28% | 3,105 | $92.46 | $92.41 $92.65 |
| Aug 24, 2026 | $92.50 | $92.50 | $92.38 | $92.38 | $-0.30 | -0.32% | 1,304 | $92.45 | $92.38 $92.50 |
| Aug 21, 2026 | $92.79 | $92.80 | $92.67 | $92.68 | +$0.38 | +0.41% | 1,970 | $92.74 | $92.67 $92.80 |