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 )

12.72 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 10.30 10.30 10.14 10.21 40,576 -0.01(-0.07%)
Feb 25, 2021 10.34 10.45 10.21 10.22 39,796 -0.17(-1.59%)
Feb 24, 2021 10.30 10.39 10.30 10.39 36,881 +0.14(+1.39%)
Feb 23, 2021 10.21 10.25 10.15 10.25 45,789 +0.01(+0.09%)
Feb 22, 2021 10.18 10.32 10.18 10.24 79,030 +0.00(+0.00%)
Feb 19, 2021 10.18 10.28 10.18 10.24 52,542 +0.04(+0.44%)
Feb 18, 2021 10.25 10.26 10.18 10.19 40,712 -0.09(-0.85%)
Feb 17, 2021 10.35 10.35 10.24 10.28 133,605 -0.05(-0.45%)
Feb 16, 2021 10.44 10.44 10.29 10.33 81,393 +0.04(+0.35%)
Feb 12, 2021 10.34 10.34 10.24 10.29 56,959 +0.04(+0.35%)
Feb 11, 2021 10.35 10.35 10.22 10.25 88,919 +0.01(+0.07%)
Feb 10, 2021 10.28 10.28 10.20 10.25 67,185 +0.07(+0.71%)
Feb 09, 2021 10.30 10.30 10.17 10.17 63,160 -0.10(-0.98%)
Feb 08, 2021 10.28 10.28 10.17 10.28 30,124 +0.14(+1.42%)
Feb 05, 2021 10.04 10.17 10.04 10.13 108,930 +0.09(+0.86%)
Feb 04, 2021 10.02 10.06 10.00 10.04 45,624 +0.05(+0.51%)
Feb 03, 2021 9.971 10.02 9.958 9.994 24,857 +0.01(+0.14%)
Feb 02, 2021 9.849 10.00 9.849 9.979 70,631 +0.14(+1.39%)
Feb 01, 2021 9.936 9.936 9.777 9.842 40,319 +0.04(+0.46%)
Jan 29, 2021 9.943 9.943 9.705 9.797 71,234 -0.07(-0.75%)
Jan 28, 2021 9.842 9.893 9.828 9.871 45,103 +0.03(+0.29%)
Jan 27, 2021 9.994 9.994 9.828 9.842 109,907 -0.14(-1.41%)
Jan 26, 2021 9.979 10.00 9.965 9.983 60,427 +0.04(+0.36%)
Jan 25, 2021 10.03 10.03 9.922 9.947 47,614 -0.03(-0.26%)
Jan 22, 2021 9.994 9.994 9.914 9.973 52,524 -0.04(-0.35%)
Jan 21, 2021 10.10 10.10 9.958 10.01 59,458 -0.03(-0.29%)
Jan 20, 2021 10.02 10.07 10.02 10.04 40,496 -0.01(-0.07%)
Jan 19, 2021 10.09 10.10 10.00 10.04 97,267 +0.06(+0.65%)
Jan 15, 2021 10.05 10.05 9.891 9.979 52,801 -0.03(-0.29%)
Jan 14, 2021 9.958 10.06 9.918 10.01 26,290 +0.09(+0.94%)
Jan 13, 2021 9.936 9.936 9.878 9.915 72,365 +0.05(+0.54%)
Jan 12, 2021 9.787 9.871 9.780 9.862 41,565 +0.11(+1.16%)
Jan 11, 2021 9.730 9.794 9.730 9.748 49,283 -0.04(-0.39%)
Jan 08, 2021 9.787 9.787 9.737 9.786 90,092 -0.00(-0.01%)
Jan 07, 2021 9.787 9.815 9.765 9.787 27,763 +0.08(+0.82%)
Jan 06, 2021 9.644 9.780 9.637 9.708 40,640 +0.07(+0.74%)
Jan 05, 2021 9.608 9.651 9.536 9.636 54,141 +0.06(+0.60%)
Jan 04, 2021 9.744 9.744 9.522 9.579 82,070 -0.14(-1.47%)
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%)
Oct 01, 2020 8.252 8.308 8.249 8.308 4,365 +0.06(+0.76%)
Sep 30, 2020 8.308 8.308 8.235 8.245 4,902 +0.00(+0.00%)
Sep 29, 2020 8.483 8.483 8.183 8.245 17,736 -0.06(-0.70%)
Sep 28, 2020 8.241 8.322 8.241 8.304 3,238 +0.16(+2.01%)
Sep 25, 2020 8.018 8.155 8.018 8.141 5,586 +0.11(+1.35%)
Sep 24, 2020 7.994 8.102 7.957 8.032 4,771 -0.03(-0.43%)
Sep 23, 2020 8.322 8.322 8.067 8.067 30,937 -0.23(-2.79%)
Sep 22, 2020 8.308 8.308 8.252 8.298 13,519 +0.02(+0.22%)
Sep 21, 2020 8.364 8.364 8.252 8.280 18,880 -0.13(-1.55%)
Sep 18, 2020 8.448 8.469 8.399 8.411 10,599 -0.08(-0.93%)
Sep 17, 2020 8.483 8.567 8.451 8.490 11,399 -0.05(-0.58%)
Sep 16, 2020 8.713 8.713 8.483 8.539 12,648 +0.03(+0.40%)
Sep 15, 2020 8.528 8.561 8.499 8.506 12,562 +0.01(+0.16%)
Sep 14, 2020 8.478 8.499 8.430 8.492 8,955 +0.10(+1.24%)
Sep 11, 2020 8.346 8.395 8.346 8.388 11,270 +0.02(+0.25%)
Sep 10, 2020 8.471 8.471 8.367 8.367 5,716 -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 8.260 8.339 35,691 -0.05(-0.58%)
Sep 04, 2020 8.429 8.443 8.267 8.388 8,236 +0.01(+0.08%)
Sep 03, 2020 8.568 8.568 8.364 8.381 7,440 -0.13(-1.50%)
Sep 02, 2020 8.492 8.509 8.429 8.509 8,568 +0.20(+2.46%)
Sep 01, 2020 8.443 8.457 8.305 8.305 18,447 -0.19(-2.24%)
Aug 31, 2020 8.526 8.526 8.485 8.495 11,900 -0.03(-0.36%)
Aug 28, 2020 8.485 8.526 8.476 8.526 14,016 +0.04(+0.49%)
Aug 27, 2020 8.464 8.485 8.422 8.485 8,061 +0.06(+0.74%)
Aug 26, 2020 8.478 8.478 8.395 8.422 6,856 -0.09(-1.00%)
Aug 25, 2020 8.505 8.508 8.485 8.508 11,470 -0.07(-0.86%)
Aug 24, 2020 8.540 8.582 8.471 8.582 2,788 +0.14(+1.66%)
Aug 21, 2020 8.485 8.485 8.442 8.442 1,300 -0.04(-0.46%)
Aug 20, 2020 8.471 8.485 8.471 8.481 4,537 -0.00(-0.00%)
Aug 19, 2020 8.506 8.540 8.482 8.482 6,356 -0.04(-0.48%)
Aug 18, 2020 8.645 8.645 8.521 8.522 5,245 -0.06(-0.71%)
Aug 17, 2020 8.610 8.624 8.559 8.583 23,532 +0.01(+0.10%)
Aug 14, 2020 8.624 8.624 8.574 8.574 2,332 +0.02(+0.18%)
Aug 13, 2020 8.645 8.679 8.559 8.559 14,141 -0.03(-0.41%)
Aug 12, 2020 8.638 8.651 8.591 8.594 8,421 +0.01(+0.10%)
Aug 11, 2020 9.001 9.001 8.585 8.585 5,171 -0.07(-0.84%)
Aug 10, 2020 8.617 8.677 8.617 8.658 2,769 +0.20(+2.30%)
Aug 07, 2020 8.404 8.463 8.404 8.463 2,769 +0.03(+0.33%)
Aug 06, 2020 8.432 8.435 8.432 8.435 454 +0.03(+0.32%)
Aug 05, 2020 8.370 8.411 8.370 8.409 2,044 +0.09(+1.10%)
Aug 04, 2020 8.281 8.317 8.281 8.317 1,008 +0.05(+0.61%)
Aug 03, 2020 8.171 8.267 8.171 8.267 7,325 +0.07(+0.87%)
Jul 31, 2020 8.236 8.236 8.151 8.195 1,311 -0.03(-0.32%)
Jul 30, 2020 8.171 8.226 8.157 8.222 3,575 -0.07(-0.79%)
Jul 29, 2020 8.164 8.295 8.164 8.288 5,057 +0.10(+1.17%)
Jul 28, 2020 8.178 8.192 8.164 8.192 4,293 +0.06(+0.78%)
Jul 27, 2020 8.128 8.128 8.128 8.128 2,515 +0.03(+0.43%)
Jul 24, 2020 8.154 8.171 8.093 8.093 4,518 -0.10(-1.20%)
Jul 23, 2020 8.247 8.260 8.192 8.192 9,770 -0.07(-0.83%)
Jul 22, 2020 8.253 8.260 8.226 8.260 4,375 +0.08(+0.96%)
Jul 21, 2020 8.198 8.199 8.179 8.182 1,394 +0.08(+0.98%)
Jul 20, 2020 8.151 8.151 8.065 8.103 1,457 -0.01(-0.07%)
Jul 17, 2020 8.112 8.116 8.075 8.109 3,206 +0.00(+0.04%)
Jul 16, 2020 8.082 8.105 8.072 8.105 1,231 -0.01(-0.17%)
Jul 15, 2020 8.061 8.120 8.020 8.120 6,048 +0.20(+2.47%)
Jul 14, 2020 7.895 7.924 7.895 7.924 2,047 +0.09(+1.19%)
Jul 13, 2020 7.892 7.933 7.830 7.830 3,465 -0.08(-0.95%)
Jul 10, 2020 7.793 7.905 7.793 7.905 8,973 +0.14(+1.84%)
Jul 09, 2020 7.926 7.926 7.762 7.762 1,972 -0.16(-2.02%)
Jul 08, 2020 7.953 7.953 7.919 7.923 1,400 -0.01(-0.12%)
Jul 07, 2020 7.960 8.001 7.932 7.932 3,196 -0.08(-0.94%)
Jul 06, 2020 8.109 8.109 8.001 8.007 6,625 +0.05(+0.65%)
Jul 02, 2020 8.089 8.097 7.946 7.955 12,651 +0.00(+0.03%)
Jul 01, 2020 8.075 8.075 7.953 7.953 4,922 -0.06(-0.75%)
Jun 30, 2020 8.013 8.013 8.013 8.013 595 +0.06(+0.77%)
Jun 29, 2020 8.014 8.014 7.912 7.952 15,352 +0.07(+0.87%)
Jun 26, 2020 7.960 7.960 7.875 7.883 1,176 -0.16(-2.05%)
Jun 25, 2020 7.912 8.052 7.912 8.048 2,049 +0.03(+0.42%)
Jun 24, 2020 8.035 8.052 7.892 8.014 6,790 -0.20(-2.46%)
Jun 23, 2020 8.207 8.225 8.207 8.216 4,557 +0.08(+0.98%)
Jun 22, 2020 8.089 8.154 8.089 8.137 16,835 -0.05(-0.67%)
Jun 19, 2020 8.327 8.356 8.171 8.191 4,707 -0.04(-0.51%)
Jun 18, 2020 8.307 8.314 8.234 8.234 2,424 -0.06(-0.67%)
Jun 17, 2020 8.398 8.531 8.289 8.289 13,447 -0.07(-0.87%)
Jun 16, 2020 8.625 8.625 8.363 8.363 8,627 +0.09(+1.05%)
Jun 15, 2020 8.059 8.383 7.978 8.276 9,107 +0.09(+1.10%)
Jun 12, 2020 8.174 8.240 8.015 8.186 5,342 +0.24(+3.08%)
Jun 11, 2020 8.174 8.174 7.941 7.941 12,753 -0.57(-6.67%)
Jun 10, 2020 8.383 8.615 8.383 8.509 2,200 -0.16(-1.85%)
Jun 09, 2020 8.646 8.706 8.625 8.669 8,288 -0.19(-2.14%)
Jun 08, 2020 8.780 8.888 8.765 8.858 3,119 +0.35(+4.08%)
Jun 05, 2020 8.585 8.760 8.511 8.511 8,161 +0.20(+2.38%)
Jun 04, 2020 8.275 8.349 8.268 8.313 3,656 +0.10(+1.23%)
Jun 03, 2020 8.160 8.240 8.160 8.212 7,388 +0.19(+2.36%)
Jun 02, 2020 8.006 8.022 8.006 8.022 1,366 +0.04(+0.56%)
Jun 01, 2020 7.927 7.989 7.918 7.978 5,044 +0.14(+1.82%)
May 29, 2020 7.797 7.837 7.797 7.835 2,374 -0.03(-0.42%)
May 28, 2020 7.952 7.952 7.868 7.868 3,157 -0.05(-0.67%)
May 27, 2020 8.039 8.039 7.846 7.921 6,839 +0.07(+0.87%)
May 26, 2020 7.827 7.861 7.827 7.853 1,335 +0.24(+3.12%)
May 22, 2020 7.561 7.621 7.561 7.615 6,529 +0.03(+0.45%)
May 21, 2020 7.578 7.589 7.534 7.581 7,557 +0.06(+0.75%)
May 20, 2020 7.527 7.534 7.487 7.525 2,908 +0.15(+2.00%)
May 19, 2020 7.372 7.446 7.372 7.377 5,241 +0.02(+0.28%)
May 18, 2020 7.439 7.439 7.257 7.356 4,570 +0.31(+4.41%)
May 15, 2020 6.974 7.049 6.947 7.046 6,529 +0.03(+0.38%)
May 14, 2020 6.732 7.019 6.658 7.019 9,688 +0.10(+1.45%)
May 13, 2020 7.045 7.045 6.846 6.919 3,252 -0.24(-3.34%)
May 12, 2020 7.214 7.214 7.158 7.158 3,429 -0.07(-1.02%)
May 11, 2020 7.231 7.231 7.205 7.231 2,065 -0.09(-1.18%)
May 08, 2020 7.205 7.332 7.185 7.318 6,295 +0.19(+2.63%)
May 07, 2020 7.218 7.235 7.131 7.131 5,090 +0.07(+0.98%)
May 06, 2020 7.105 7.105 7.061 7.061 2,013 +0.00(+0.02%)
May 05, 2020 7.185 7.218 7.058 7.060 10,373 +0.07(+1.03%)
May 04, 2020 6.951 6.998 6.885 6.988 22,114 -0.01(-0.16%)
May 01, 2020 7.058 7.058 6.974 6.999 2,098 -0.21(-2.92%)
Apr 30, 2020 7.251 7.365 7.210 7.210 9,794 -0.17(-2.31%)
Apr 29, 2020 7.325 7.472 7.281 7.380 26,429 +0.27(+3.73%)
Apr 28, 2020 7.205 7.205 7.115 7.115 7,145 +0.09(+1.27%)
Apr 27, 2020 6.958 7.058 6.951 7.026 8,718 +0.14(+2.10%)
Apr 24, 2020 6.865 6.913 6.811 6.881 26,232 +0.08(+1.13%)
Apr 23, 2020 6.831 6.831 6.778 6.804 3,159 +0.07(+1.09%)
Apr 22, 2020 6.740 6.752 6.711 6.731 6,851 +0.03(+0.38%)
Apr 21, 2020 6.584 6.705 6.584 6.705 4,033 -0.03(-0.38%)
Apr 20, 2020 6.838 6.856 6.731 6.731 2,672 -0.22(-3.12%)
Apr 17, 2020 6.952 6.952 6.885 6.947 3,897 +0.21(+3.14%)
Apr 16, 2020 6.723 6.791 6.712 6.736 2,058 -0.10(-1.44%)
Apr 15, 2020 6.738 6.845 6.738 6.834 2,816 -0.25(-3.53%)
Apr 14, 2020 7.136 7.136 6.961 7.085 13,895 +0.13(+1.86%)
Apr 13, 2020 6.892 6.955 6.889 6.955 685 -0.01(-0.17%)
Apr 09, 2020 7.073 7.298 6.957 6.967 8,630 +0.37(+5.55%)
Apr 08, 2020 6.393 6.601 6.393 6.601 3,449 +0.37(+5.99%)
Apr 07, 2020 6.208 6.439 6.188 6.228 32,189 +0.24(+4.02%)
Apr 06, 2020 5.911 6.040 5.904 5.987 7,832 +0.38(+6.78%)
Apr 03, 2020 5.567 5.619 5.495 5.607 10,447 -0.25(-4.28%)
Apr 02, 2020 6.055 6.055 5.831 5.858 6,500 -0.03(-0.56%)
Apr 01, 2020 5.746 6.049 5.746 5.891 9,310 -0.47(-7.37%)
Mar 31, 2020 6.413 6.431 6.327 6.359 5,722 +0.00(+0.02%)
Mar 30, 2020 6.347 6.445 6.333 6.358 765,853 -0.23(-3.44%)
Mar 27, 2020 6.670 6.670 6.512 6.584 2,119 -0.07(-1.11%)
Mar 26, 2020 6.356 6.921 6.208 6.659 24,581 +0.58(+9.54%)
Mar 25, 2020 5.765 6.373 5.647 6.078 10,293 +0.58(+10.62%)
Mar 24, 2020 5.647 5.759 5.475 5.495 13,520 +0.23(+4.31%)
Mar 23, 2020 5.878 5.878 5.217 5.268 8,112 -0.51(-8.82%)
Mar 20, 2020 6.161 6.333 5.777 5.777 8,479 +0.05(+0.96%)
Mar 19, 2020 5.250 5.832 5.145 5.722 25,062 +0.25(+4.51%)
Mar 18, 2020 6.016 6.149 5.073 5.475 816,883 -1.16(-17.50%)
Mar 17, 2020 6.868 6.868 6.502 6.636 48,744 -0.24(-3.47%)
Mar 16, 2020 7.260 7.260 6.875 6.875 2,313 -1.03(-12.98%)
Mar 13, 2020 7.841 7.901 7.563 7.901 4,285 +0.34(+4.48%)
Mar 12, 2020 8.547 8.553 7.562 7.562 14,555 -1.15(-13.22%)
Mar 11, 2020 8.705 8.713 8.704 8.713 1,293 -0.45(-4.92%)
Mar 10, 2020 9.494 9.494 8.880 9.164 3,337 +0.11(+1.20%)
Mar 09, 2020 9.769 9.769 9.055 9.055 14,469 -0.94(-9.43%)
Mar 06, 2020 10.09 10.09 9.919 9.997 8,570 -0.23(-2.29%)
Mar 05, 2020 10.23 10.32 10.23 10.23 348 -0.23(-2.20%)
Mar 04, 2020 10.36 10.46 10.36 10.46 436 +0.18(+1.80%)
Mar 03, 2020 10.40 10.44 10.28 10.28 6,142 -0.07(-0.70%)
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.