Daily trading records

Alpha Architect High Inflation and Deflation ETF Historical Stock Prices by Trading Day

Alpha Architect High Inflation and Deflation ETF daily open, high, low, close,…

Direct answer

Review 60 recent trading days for Alpha Architect High Inflation and Deflation ETF.

The verified trading-day record runs from May 27, 2026 through August 20, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alpha Architect High Inflation and Deflation ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alpha Architect High Inflation and Deflation ETF's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through August 20, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.92%

From the August 13, 2026 close of $24.5094 to $24.7341 on August 20, 2026.

20-session performance

+0.84%

From the July 23, 2026 close of $24.5275 to $24.7341 on August 20, 2026.

60-session performance

+1.22%

From the May 26, 2026 close of $24.435 to $24.7341 on August 20, 2026.

Alpha Architect High Inflation and Deflation ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.73$24.7681$24.60$24.734143,575+$0.0337 (+0.14%)
$24.59$24.71$24.59$24.700436,730+$0.111 (+0.45%)
$24.72$24.72$24.49$24.589440,792-$0.0337 (-0.14%)
$24.56$24.63$24.555$24.623148,275+$0.0548 (+0.22%)
$24.56$24.589$24.55$24.568319,028+$0.0589 (+0.24%)
$24.485$24.54$24.48$24.509411,351+$0.0128 (+0.05%)
$24.46$24.4966$24.46$24.496615,414+$0.0716 (+0.29%)
$24.3762$24.43$24.3762$24.42511,247-$0.0202 (-0.08%)
$24.47$24.47$24.35$24.4452305,889+$0.0961 (+0.39%)
$24.36$24.42$24.3483$24.349128,817+$0.0546 (+0.22%)
$24.32$24.32$24.27$24.294511,614-$0.0124 (-0.05%)
$24.279$24.31$24.22$24.306942,184+$0.0397 (+0.16%)
$24.29$24.305$24.175$24.267243,633-$0.0881 (-0.36%)
$24.3199$24.369$24.30$24.3553128,211-$0.0697 (-0.29%)
$24.41$24.43$24.39$24.4253,153-$0.01 (-0.04%)
$24.4763$24.4763$24.41$24.43598,883-$0.1029 (-0.42%)
$24.48$24.57$24.471$24.537915,416+$0.0554 (+0.23%)
$24.5201$24.54$24.47$24.482511,060-$0.0125 (-0.05%)
$24.57$24.58$24.4865$24.49533,884-$0.145 (-0.59%)
$24.625$24.68$24.625$24.6458,963+$0.1125 (+0.46%)
$24.53$24.58$24.49$24.527579,827+$0.0144 (+0.06%)
$24.57$24.57$24.41$24.5131105,961+$0.0281 (+0.11%)
$24.4712$24.5201$24.38$24.485122,433+$0.035 (+0.14%)
$24.4829$24.51$24.43$24.4557,818-$0.0396 (-0.16%)
$24.515$24.54$24.44$24.4896195,233+$0.0987 (+0.40%)
$24.33$24.3909$24.33$24.390912,132+$0.0909 (+0.37%)
$24.31$24.3369$24.27$24.3025,264+$0.0541 (+0.22%)
$24.275$24.28$24.22$24.245943,452+$0.0565 (+0.23%)
$24.20$24.275$24.1201$24.189475,346+$0.0944 (+0.39%)
$24.09$24.095$24.05$24.09515,515+$0.012 (+0.05%)
$24.16$24.22$24.083$24.08328,394-$0.017 (-0.07%)
$24.19$24.19$24.07$24.1030,976-$0.0538 (-0.22%)
$24.14$24.18$24.14$24.153813,344+$0.098 (+0.41%)
$23.98$24.07$23.98$24.055862,345+$0.0731 (+0.30%)
$23.94$23.9827$23.94$23.98277,703+$0.0927 (+0.39%)
$23.94$24.04$23.89$23.8994,780-$0.0131 (-0.05%)
$23.94$23.98$23.8904$23.903110,235-$0.0969 (-0.40%)
$24.0218$24.04$23.96$24.008,999-$0.0758 (-0.31%)
$23.98$24.0758$23.98$24.07587,192+$0.0769 (+0.32%)
$23.97$24.02$23.92$23.998926,970+$0.1195 (+0.50%)
$23.90$23.915$23.86$23.879428,804-$0.0647 (-0.27%)
$23.91$23.96$23.91$23.944112,809+$0.0341 (+0.14%)
$23.92$23.9372$23.865$23.9112,035-$0.0011 (-0.00%)
$23.87$23.95$23.87$23.911115,268+$0.0184 (+0.08%)
$24.16$24.1789$23.8927$23.892712,518-$0.2632 (-1.09%)
$24.21$24.21$24.145$24.155918,936-$0.0006 (-0.00%)
$24.21$24.22$24.13$24.156525,083-$0.0592 (-0.24%)
$24.23$24.29$24.20$24.215722,902+$0.0107 (+0.04%)
$24.23$24.23$24.15$24.20523,628+$0.0117 (+0.05%)
$24.27$24.27$24.13$24.193327,408+$0.0104 (+0.04%)
$24.16$24.21$24.13$24.182913,734+$0.0831 (+0.34%)
$24.18$24.1899$24.08$24.099824,714-$0.0805 (-0.33%)
$24.24$24.25$24.17$24.1803119,572-$0.144 (-0.59%)
$24.30$24.3243$24.24$24.3243504,022+$0.0567 (+0.23%)
$24.31$24.35$24.2676$24.267611,002-$0.0265 (-0.11%)
$24.30$24.375$24.22$24.294140,041+$0.054 (+0.22%)
$24.39$24.39$24.24$24.240127,326-$0.0649 (-0.27%)
$24.31$24.34$24.2899$24.3056,007-$0.08 (-0.33%)
$24.35$24.41$24.33$24.38533,720+$0.0518 (+0.21%)
$24.3325$24.40$24.33$24.333213,456-$0.1018 (-0.42%)

Verified data

Trading days shown
60
Coverage start
May 27, 2026
Coverage end
August 20, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Architect High Inflation and Deflation ETF company profile.Review Alpha Architect High Inflation and Deflation ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Architect High Inflation and Deflation ETF's latest verified closing price?

Alpha Architect High Inflation and Deflation ETF closed at $24.7341 on August 20, 2026.

What period does Alpha Architect High Inflation and Deflation ETF's price history cover?

The page shows 60 verified sessions from May 27, 2026 through August 20, 2026.

What data is included in Alpha Architect High Inflation and Deflation ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alpha Architect High Inflation and Deflation ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alpha Architect High Inflation and Deflation ETF's daily prices?

Daily aggregate prices are provided by Polygon.