Indicators

Graniteshares Hips US High Income ETF (NY: HIPS )

12.86 -0.06 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.39	10.39	9.491	9.520	459,557	-0.19(-1.99%)
Nov 27, 2020	9.585	9.713	9.556	9.713	20,521	+0.13(+1.38%)
Nov 25, 2020	9.547	9.606	9.527	9.582	28,897	-0.05(-0.55%)
Nov 24, 2020	9.620	9.671	9.562	9.635	25,236	+0.16(+1.66%)
Nov 23, 2020	9.448	9.506	9.383	9.477	24,322	+0.09(+0.92%)
Nov 20, 2020	9.491	9.552	9.305	9.391	51,512	-0.04(-0.46%)
Nov 19, 2020	9.341	9.434	9.248	9.434	18,918	+0.06(+0.61%)
Nov 18, 2020	9.341	9.441	9.320	9.377	29,681	+0.12(+1.28%)
Nov 17, 2020	9.236	9.264	9.185	9.258	22,953	-0.10(-1.10%)
Nov 16, 2020	9.221	9.361	9.143	9.361	28,401	+0.32(+3.59%)
Nov 13, 2020	9.072	9.072	8.923	9.037	2,815	+0.15(+1.65%)
Nov 12, 2020	8.916	8.930	8.880	8.890	11,788	-0.06(-0.69%)
Nov 11, 2020	8.994	8.994	8.909	8.951	7,861	+0.01(+0.08%)
Nov 10, 2020	8.880	8.944	8.828	8.944	15,292	+0.16(+1.86%)
Nov 09, 2020	8.781	8.845	8.625	8.781	20,449	+0.28(+3.34%)
Nov 06, 2020	8.561	8.561	8.475	8.497	11,683	-0.05(-0.54%)
Nov 05, 2020	8.524	8.571	8.524	8.543	3,514	+0.18(+2.10%)
Nov 04, 2020	8.319	8.422	8.319	8.367	9,146	+0.04(+0.47%)
Nov 03, 2020	8.461	8.461	8.291	8.328	8,611	+0.15(+1.83%)

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.