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 )

12.68 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:13 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 (%)
Feb 28, 2019 10.15 10.15 10.15 10.15 814 -0.00(-0.02%)
Feb 27, 2019 10.14 10.15 10.14 10.15 1,758 -0.05(-0.50%)
Feb 26, 2019 10.24 10.24 10.20 10.20 23,307 -0.04(-0.37%)
Feb 25, 2019 10.27 10.27 10.24 10.24 3,022 -0.02(-0.15%)
Feb 22, 2019 10.25 10.29 10.20 10.26 3,138 +0.02(+0.24%)
Feb 21, 2019 10.24 10.24 10.17 10.23 1,486 -0.04(-0.39%)
Feb 20, 2019 10.23 10.27 10.22 10.27 2,340 -0.01(-0.07%)
Feb 19, 2019 10.23 10.28 9.833 10.28 10,631 +0.05(+0.45%)
Feb 15, 2019 10.21 10.25 10.21 10.23 1,321 +0.06(+0.56%)
Feb 14, 2019 10.15 10.18 10.15 10.18 601 -0.00(-0.04%)
Feb 13, 2019 10.14 10.18 10.14 10.18 1,301 +0.07(+0.66%)
Feb 12, 2019 10.12 10.15 10.11 10.11 21,129 +0.04(+0.35%)
Feb 11, 2019 10.25 10.25 10.04 10.08 2,852 +0.04(+0.37%)
Feb 08, 2019 10.00 10.04 10.00 10.04 3,158 -0.05(-0.52%)
Feb 07, 2019 10.17 10.17 10.06 10.09 4,178 -0.05(-0.50%)
Feb 06, 2019 10.31 10.31 10.14 10.14 2,797 -0.03(-0.28%)
Feb 05, 2019 10.17 10.17 10.06 10.17 5,352 +0.04(+0.39%)
Feb 04, 2019 9.968 10.13 9.968 10.13 2,165 +0.09(+0.92%)
Feb 01, 2019 10.04 10.04 10.02 10.04 498 +0.02(+0.25%)
Jan 31, 2019 9.938 10.05 9.938 10.02 1,682 -0.02(-0.17%)
Jan 30, 2019 10.03 10.03 10.03 10.03 146 +0.09(+0.91%)
Jan 29, 2019 9.830 9.968 9.830 9.942 4,657 +0.05(+0.51%)
Jan 28, 2019 9.880 9.892 9.880 9.892 167 +0.04(+0.42%)
Jan 25, 2019 9.776 9.851 9.776 9.851 2,327 +0.09(+0.92%)
Jan 24, 2019 9.761 9.761 9.761 9.761 38 +0.07(+0.70%)
Jan 23, 2019 9.714 9.714 9.693 9.693 455 -0.07(-0.70%)
Jan 22, 2019 9.775 9.775 9.761 9.761 995 -0.09(-0.94%)
Jan 18, 2019 9.842 9.854 9.836 9.854 1,329 +0.10(+1.04%)
Jan 17, 2019 9.733 9.753 9.704 9.753 1,457 +0.06(+0.62%)
Jan 16, 2019 9.631 9.752 9.631 9.693 25,949 +0.07(+0.77%)
Jan 15, 2019 9.591 9.627 9.591 9.619 1,885 +0.07(+0.76%)
Jan 14, 2019 9.546 9.546 9.546 9.546 21 -0.03(-0.34%)
Jan 11, 2019 9.579 9.579 9.579 9.579 167 -0.05(-0.56%)
Jan 10, 2019 10.12 10.82 9.503 9.633 6,777 +0.06(+0.62%)
Jan 09, 2019 9.573 9.573 9.573 9.573 108 +0.05(+0.55%)
Jan 08, 2019 9.520 9.520 9.520 9.520 113 +0.14(+1.54%)
Jan 07, 2019 9.334 9.376 9.304 9.376 2,782 +0.15(+1.62%)
Jan 04, 2019 9.125 9.226 9.125 9.226 2,175 +0.24(+2.64%)
Jan 03, 2019 8.961 8.990 8.961 8.990 319 +0.04(+0.46%)
Jan 02, 2019 8.844 8.948 8.844 8.948 1,112 +0.04(+0.50%)
Dec 31, 2018 8.916 8.970 8.850 8.904 10,040 -0.02(-0.23%)
Dec 28, 2018 8.912 8.969 8.886 8.925 2,510 +0.03(+0.33%)
Dec 27, 2018 8.773 8.895 8.760 8.895 2,361 -0.03(-0.28%)
Dec 26, 2018 8.526 8.920 8.526 8.920 4,646 +0.35(+4.05%)
Dec 24, 2018 8.662 8.662 8.573 8.573 505 -0.19(-2.13%)
Dec 21, 2018 8.873 8.873 8.760 8.760 168 -0.07(-0.75%)
Dec 20, 2018 8.817 8.880 8.787 8.826 3,686 -0.20(-2.20%)
Dec 19, 2018 9.173 9.173 9.024 9.024 364 -0.11(-1.16%)
Dec 18, 2018 9.208 9.208 9.086 9.130 2,366 -0.02(-0.26%)
Dec 17, 2018 9.184 9.184 9.154 9.154 552 -0.32(-3.39%)
Dec 14, 2018 9.522 9.522 9.475 9.475 2,191 -0.07(-0.77%)
Dec 13, 2018 9.555 9.555 9.522 9.548 5,393 +0.05(+0.51%)
Dec 12, 2018 9.521 9.521 9.500 9.500 520 -0.01(-0.13%)
Dec 11, 2018 9.519 9.534 9.493 9.513 3,876 +0.00(+0.03%)
Dec 10, 2018 9.552 9.552 9.475 9.511 1,186 -0.14(-1.41%)
Dec 07, 2018 9.671 9.671 9.647 9.647 2,528 +0.09(+0.93%)
Dec 06, 2018 9.510 9.558 9.487 9.558 3,522 -0.14(-1.47%)
Dec 04, 2018 9.837 9.837 9.700 9.700 3,202 -0.18(-1.86%)
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.