Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graniteshares Hips US High Income ETF (NY: HIPS )

12.77 +0.16 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.30 10.30 9.412 9.440 463,457 -0.19(-1.99%)
Nov 27, 2020 9.504 9.632 9.475 9.632 20,695 +0.13(+1.38%)
Nov 25, 2020 9.467 9.525 9.447 9.501 29,142 -0.05(-0.55%)
Nov 24, 2020 9.539 9.589 9.482 9.554 25,450 +0.16(+1.66%)
Nov 23, 2020 9.369 9.426 9.304 9.397 24,528 +0.09(+0.92%)
Nov 20, 2020 9.412 9.472 9.227 9.312 51,949 -0.04(-0.46%)
Nov 19, 2020 9.262 9.355 9.170 9.355 19,079 +0.06(+0.61%)
Nov 18, 2020 9.262 9.362 9.242 9.298 29,933 +0.12(+1.28%)
Nov 17, 2020 9.158 9.186 9.108 9.180 23,148 -0.10(-1.10%)
Nov 16, 2020 9.144 9.282 9.066 9.282 28,642 +0.32(+3.59%)
Nov 13, 2020 8.996 8.996 8.848 8.961 2,839 +0.15(+1.65%)
Nov 12, 2020 8.841 8.855 8.806 8.815 11,888 -0.06(-0.69%)
Nov 11, 2020 8.918 8.918 8.834 8.876 7,928 +0.01(+0.08%)
Nov 10, 2020 8.806 8.869 8.754 8.869 15,422 +0.16(+1.86%)
Nov 09, 2020 8.707 8.770 8.552 8.707 20,623 +0.28(+3.34%)
Nov 06, 2020 8.489 8.489 8.404 8.425 11,782 -0.05(-0.54%)
Nov 05, 2020 8.452 8.499 8.452 8.471 3,544 +0.17(+2.11%)
Nov 04, 2020 8.249 8.351 8.249 8.296 9,224 +0.04(+0.47%)
Nov 03, 2020 8.390 8.390 8.221 8.258 8,684 +0.15(+1.83%)
Nov 02, 2020 8.066 8.150 8.017 8.109 24,710 +0.10(+1.26%)
Oct 30, 2020 8.108 8.108 7.982 8.008 25,268 -0.09(-1.06%)
Oct 29, 2020 8.045 8.094 8.024 8.094 8,730 +0.06(+0.70%)
Oct 28, 2020 8.172 8.228 7.996 8.038 40,606 -0.18(-2.18%)
Oct 27, 2020 8.284 8.298 8.217 8.217 11,379 -0.03(-0.42%)
Oct 26, 2020 8.383 8.383 8.200 8.252 20,380 -0.15(-1.77%)
Oct 23, 2020 8.376 8.421 8.369 8.401 15,757 +0.02(+0.21%)
Oct 22, 2020 8.320 8.383 8.320 8.383 6,304 +0.07(+0.80%)
Oct 21, 2020 8.336 8.348 8.309 8.316 9,475 -0.03(-0.39%)
Oct 20, 2020 8.369 8.369 8.348 8.348 3,470 +0.06(+0.72%)
Oct 19, 2020 8.475 8.521 8.289 8.289 24,451 -0.15(-1.78%)
Oct 16, 2020 8.446 8.466 8.439 8.439 10,220 -0.01(-0.17%)
Oct 15, 2020 8.453 8.455 8.404 8.453 8,886 -0.05(-0.56%)
Oct 14, 2020 8.531 8.531 8.489 8.501 12,379 +0.03(+0.40%)
Oct 13, 2020 8.483 8.483 8.452 8.467 6,889 -0.04(-0.52%)
Oct 12, 2020 8.588 8.588 8.503 8.511 24,693 -0.03(-0.33%)
Oct 09, 2020 8.588 8.588 8.490 8.539 26,353 +0.00(+0.00%)
Oct 08, 2020 8.462 8.539 8.462 8.539 4,776 +0.13(+1.58%)
Oct 07, 2020 8.392 8.420 8.365 8.406 8,749 +0.05(+0.54%)
Oct 06, 2020 8.444 8.473 8.361 8.361 8,788 -0.05(-0.54%)
Oct 05, 2020 8.434 8.434 8.385 8.406 6,690 +0.06(+0.66%)
Oct 02, 2020 8.337 8.351 8.207 8.351 14,752 +0.04(+0.51%)
Oct 01, 2020 8.253 8.309 8.249 8.309 4,365 +0.06(+0.76%)
Sep 30, 2020 8.309 8.309 8.235 8.246 4,902 +0.00(+0.00%)
Sep 29, 2020 8.483 8.483 8.183 8.246 17,735 -0.06(-0.70%)
Sep 28, 2020 8.241 8.323 8.241 8.304 3,238 +0.16(+2.01%)
Sep 25, 2020 8.019 8.155 8.019 8.141 5,585 +0.11(+1.35%)
Sep 24, 2020 7.994 8.103 7.958 8.033 4,770 -0.03(-0.43%)
Sep 23, 2020 8.323 8.323 8.067 8.067 30,936 -0.23(-2.79%)
Sep 22, 2020 8.309 8.309 8.253 8.299 13,519 +0.02(+0.22%)
Sep 21, 2020 8.364 8.364 8.253 8.281 18,879 -0.13(-1.55%)
Sep 18, 2020 8.448 8.469 8.399 8.411 10,598 -0.08(-0.93%)
Sep 17, 2020 8.483 8.567 8.452 8.490 11,399 -0.05(-0.58%)
Sep 16, 2020 8.714 8.714 8.483 8.540 12,648 +0.03(+0.40%)
Sep 15, 2020 8.528 8.561 8.499 8.506 12,561 +0.01(+0.16%)
Sep 14, 2020 8.478 8.499 8.430 8.492 8,955 +0.10(+1.24%)
Sep 11, 2020 8.347 8.395 8.347 8.388 11,270 +0.02(+0.25%)
Sep 10, 2020 8.471 8.471 8.367 8.367 5,715 -0.04(-0.49%)
Sep 09, 2020 8.450 8.450 8.355 8.409 13,180 +0.07(+0.83%)
Sep 08, 2020 8.409 8.409 8.261 8.340 35,690 -0.05(-0.58%)
Sep 04, 2020 8.430 8.444 8.267 8.388 8,235 +0.01(+0.08%)
Sep 03, 2020 8.568 8.568 8.364 8.381 7,439 -0.13(-1.50%)
Sep 02, 2020 8.492 8.509 8.430 8.509 8,568 +0.20(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.