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 )

12.48 +0.04 (+0.32%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 18, 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 10.48 10.48 9.573 9.601 455,664 -0.20(-1.99%)
Nov 27, 2020 9.666 9.796 9.638 9.796 20,347 +0.13(+1.38%)
Nov 25, 2020 9.629 9.688 9.609 9.663 28,652 -0.05(-0.55%)
Nov 24, 2020 9.703 9.753 9.644 9.717 25,022 +0.16(+1.66%)
Nov 23, 2020 9.529 9.587 9.463 9.558 24,116 +0.09(+0.92%)
Nov 20, 2020 9.573 9.634 9.385 9.471 51,075 -0.04(-0.46%)
Nov 19, 2020 9.421 9.515 9.327 9.515 18,758 +0.06(+0.61%)
Nov 18, 2020 9.421 9.522 9.400 9.457 29,430 +0.12(+1.28%)
Nov 17, 2020 9.314 9.343 9.264 9.337 22,759 -0.10(-1.10%)
Nov 16, 2020 9.300 9.441 9.221 9.441 28,160 +0.33(+3.59%)
Nov 13, 2020 9.150 9.150 8.999 9.114 2,791 +0.15(+1.65%)
Nov 12, 2020 8.992 9.006 8.956 8.966 11,688 -0.06(-0.69%)
Nov 11, 2020 9.071 9.071 8.985 9.028 7,794 +0.01(+0.08%)
Nov 10, 2020 8.956 9.021 8.904 9.021 15,162 +0.16(+1.86%)
Nov 09, 2020 8.856 8.920 8.698 8.856 20,276 +0.29(+3.34%)
Nov 06, 2020 8.634 8.634 8.548 8.569 11,584 -0.05(-0.54%)
Nov 05, 2020 8.597 8.645 8.597 8.616 3,485 +0.18(+2.10%)
Nov 04, 2020 8.390 8.494 8.390 8.438 9,069 +0.04(+0.47%)
Nov 03, 2020 8.533 8.533 8.362 8.399 8,538 +0.15(+1.83%)
Nov 02, 2020 8.204 8.290 8.154 8.248 24,294 +0.10(+1.26%)
Oct 30, 2020 8.247 8.247 8.118 8.145 24,843 -0.09(-1.06%)
Oct 29, 2020 8.182 8.233 8.161 8.233 8,583 +0.06(+0.70%)
Oct 28, 2020 8.311 8.369 8.132 8.175 39,923 -0.18(-2.18%)
Oct 27, 2020 8.426 8.440 8.358 8.358 11,187 -0.04(-0.42%)
Oct 26, 2020 8.526 8.526 8.340 8.393 20,037 -0.15(-1.77%)
Oct 23, 2020 8.519 8.565 8.512 8.544 15,492 +0.02(+0.21%)
Oct 22, 2020 8.462 8.526 8.462 8.526 6,198 +0.07(+0.80%)
Oct 21, 2020 8.478 8.490 8.451 8.458 9,316 -0.03(-0.39%)
Oct 20, 2020 8.512 8.512 8.491 8.491 3,412 +0.06(+0.72%)
Oct 19, 2020 8.619 8.667 8.431 8.431 24,040 -0.15(-1.78%)
Oct 16, 2020 8.590 8.611 8.584 8.584 10,048 -0.01(-0.17%)
Oct 15, 2020 8.598 8.600 8.548 8.598 8,736 -0.05(-0.56%)
Oct 14, 2020 8.677 8.677 8.634 8.647 12,171 +0.03(+0.40%)
Oct 13, 2020 8.628 8.628 8.597 8.612 6,773 -0.04(-0.52%)
Oct 12, 2020 8.735 8.735 8.648 8.657 24,278 -0.03(-0.33%)
Oct 09, 2020 8.735 8.735 8.636 8.685 25,910 +0.00(+0.00%)
Oct 08, 2020 8.607 8.685 8.607 8.685 4,696 +0.13(+1.58%)
Oct 07, 2020 8.536 8.564 8.508 8.550 8,602 +0.05(+0.54%)
Oct 06, 2020 8.589 8.618 8.504 8.504 8,640 -0.05(-0.54%)
Oct 05, 2020 8.579 8.579 8.529 8.550 6,577 +0.06(+0.66%)
Oct 02, 2020 8.479 8.494 8.347 8.494 14,504 +0.04(+0.51%)
Oct 01, 2020 8.394 8.451 8.390 8.451 4,292 +0.06(+0.76%)
Sep 30, 2020 8.451 8.451 8.376 8.387 4,820 +0.00(+0.00%)
Sep 29, 2020 8.628 8.628 8.323 8.387 17,437 -0.06(-0.70%)
Sep 28, 2020 8.382 8.465 8.382 8.446 3,183 +0.17(+2.01%)
Sep 25, 2020 8.156 8.294 8.156 8.280 5,491 +0.11(+1.35%)
Sep 24, 2020 8.131 8.241 8.094 8.170 4,690 -0.04(-0.43%)
Sep 23, 2020 8.465 8.465 8.205 8.205 30,416 -0.24(-2.79%)
Sep 22, 2020 8.451 8.451 8.394 8.441 13,291 +0.02(+0.22%)
Sep 21, 2020 8.508 8.508 8.394 8.422 18,562 -0.13(-1.55%)
Sep 18, 2020 8.593 8.614 8.543 8.555 10,420 -0.08(-0.93%)
Sep 17, 2020 8.628 8.713 8.596 8.635 11,207 -0.05(-0.58%)
Sep 16, 2020 8.863 8.863 8.629 8.686 12,435 +0.03(+0.40%)
Sep 15, 2020 8.674 8.708 8.644 8.651 12,350 +0.01(+0.16%)
Sep 14, 2020 8.623 8.644 8.575 8.637 8,804 +0.11(+1.24%)
Sep 11, 2020 8.489 8.539 8.489 8.532 11,080 +0.02(+0.25%)
Sep 10, 2020 8.616 8.616 8.511 8.511 5,619 -0.04(-0.49%)
Sep 09, 2020 8.595 8.595 8.498 8.553 12,958 +0.07(+0.83%)
Sep 08, 2020 8.553 8.553 8.402 8.482 35,089 -0.05(-0.58%)
Sep 04, 2020 8.574 8.588 8.408 8.532 8,097 +0.01(+0.08%)
Sep 03, 2020 8.715 8.715 8.507 8.525 7,314 -0.13(-1.50%)
Sep 02, 2020 8.637 8.655 8.574 8.655 8,424 +0.21(+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.