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 )

12.70 -0.04 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 9.722 9.722 9.722 48,987 +0.04(+0.37%)
Dec 30, 2020 9.858 9.858 9.676 9.687 48,987 +0.03(+0.28%)
Dec 29, 2020 9.688 9.702 9.632 9.660 51,902 -0.01(-0.10%)
Dec 28, 2020 9.738 9.758 9.670 9.670 33,014 -0.01(-0.12%)
Dec 24, 2020 9.646 9.681 9.646 9.681 22,667 +0.00(+0.00%)
Dec 23, 2020 9.667 9.695 9.623 9.681 40,204 +0.08(+0.85%)
Dec 22, 2020 9.646 9.660 9.589 9.599 58,350 -0.05(-0.48%)
Dec 21, 2020 9.646 9.660 9.589 9.646 116,773 -0.04(-0.37%)
Dec 18, 2020 9.759 9.780 9.638 9.681 100,102 -0.08(-0.83%)
Dec 17, 2020 9.766 9.766 9.681 9.762 42,403 +0.04(+0.39%)
Dec 16, 2020 9.731 9.731 9.685 9.724 76,415 +0.01(+0.15%)
Dec 15, 2020 9.667 9.724 9.603 9.709 115,273 +0.06(+0.59%)
Dec 14, 2020 9.738 9.766 9.631 9.653 144,289 -0.05(-0.51%)
Dec 11, 2020 9.688 9.734 9.603 9.702 89,261 +0.02(+0.18%)
Dec 10, 2020 9.674 9.709 9.596 9.685 104,720 -0.04(-0.40%)
Dec 09, 2020 9.802 9.802 9.674 9.724 55,609 -0.04(-0.44%)
Dec 08, 2020 9.724 9.780 9.720 9.766 69,307 +0.06(+0.59%)
Dec 07, 2020 9.816 9.816 9.677 9.709 96,542 -0.10(-1.01%)
Dec 04, 2020 9.695 9.894 9.668 9.809 80,250 +0.13(+1.39%)
Dec 03, 2020 9.646 9.717 9.607 9.674 103,144 +0.07(+0.74%)
Dec 02, 2020 9.539 9.603 9.518 9.603 107,247 +0.07(+0.75%)
Dec 01, 2020 9.546 9.624 9.454 9.532 130,115 +0.09(+0.98%)
Nov 30, 2020 10.30 10.30 9.411 9.440 463,478 -0.19(-1.99%)
Nov 27, 2020 9.503 9.631 9.475 9.631 20,696 +0.13(+1.38%)
Nov 25, 2020 9.467 9.525 9.447 9.501 29,143 -0.05(-0.55%)
Nov 24, 2020 9.539 9.589 9.481 9.553 25,452 +0.16(+1.66%)
Nov 23, 2020 9.369 9.425 9.304 9.397 24,529 +0.09(+0.92%)
Nov 20, 2020 9.411 9.471 9.226 9.312 51,951 -0.04(-0.46%)
Nov 19, 2020 9.262 9.354 9.170 9.354 19,079 +0.06(+0.61%)
Nov 18, 2020 9.262 9.361 9.241 9.297 29,934 +0.12(+1.28%)
Nov 17, 2020 9.157 9.186 9.108 9.180 23,149 -0.10(-1.10%)
Nov 16, 2020 9.143 9.282 9.066 9.282 28,643 +0.32(+3.59%)
Nov 13, 2020 8.995 8.995 8.847 8.960 2,839 +0.15(+1.65%)
Nov 12, 2020 8.840 8.854 8.805 8.814 11,889 -0.06(-0.69%)
Nov 11, 2020 8.918 8.918 8.834 8.876 7,928 +0.01(+0.08%)
Nov 10, 2020 8.805 8.869 8.754 8.869 15,422 +0.16(+1.86%)
Nov 09, 2020 8.707 8.770 8.552 8.707 20,624 +0.28(+3.34%)
Nov 06, 2020 8.488 8.488 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(+2.10%)
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 8.257 8,685 +0.15(+1.83%)
Nov 02, 2020 8.066 8.150 8.016 8.109 24,711 +0.10(+1.26%)
Oct 30, 2020 8.108 8.108 7.981 8.008 25,269 -0.09(-1.06%)
Oct 29, 2020 8.044 8.094 8.023 8.094 8,730 +0.06(+0.70%)
Oct 28, 2020 8.171 8.228 7.995 8.037 40,608 -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 8.199 8.252 20,381 -0.15(-1.77%)
Oct 23, 2020 8.376 8.421 8.368 8.400 15,757 +0.02(+0.21%)
Oct 22, 2020 8.319 8.383 8.319 8.383 6,304 +0.07(+0.80%)
Oct 21, 2020 8.335 8.347 8.309 8.316 9,475 -0.03(-0.39%)
Oct 20, 2020 8.368 8.368 8.348 8.348 3,470 +0.06(+0.72%)
Oct 19, 2020 8.474 8.521 8.289 8.289 24,452 -0.15(-1.78%)
Oct 16, 2020 8.445 8.466 8.439 8.439 10,221 -0.01(-0.17%)
Oct 15, 2020 8.453 8.455 8.404 8.453 8,886 -0.05(-0.56%)
Oct 14, 2020 8.530 8.530 8.488 8.501 12,380 +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 24,694 -0.03(-0.33%)
Oct 09, 2020 8.588 8.588 8.490 8.539 26,354 +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 8.364 8.406 8,750 +0.05(+0.54%)
Oct 06, 2020 8.444 8.472 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 8.336 8.351 8.207 8.351 14,752 +0.04(+0.51%)
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.