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 )

12.77 +0.16 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 10.22 40,574 -0.01(-0.07%)
Feb 25, 2021 10.34 10.46 10.21 10.22 39,794 -0.17(-1.60%)
Feb 24, 2021 10.30 10.39 10.30 10.39 36,880 +0.14(+1.39%)
Feb 23, 2021 10.22 10.25 10.15 10.25 45,787 +0.01(+0.09%)
Feb 22, 2021 10.18 10.32 10.18 10.24 79,026 +0.00(+0.00%)
Feb 19, 2021 10.18 10.28 10.18 10.24 52,540 +0.04(+0.44%)
Feb 18, 2021 10.25 10.26 10.18 10.19 40,710 -0.09(-0.85%)
Feb 17, 2021 10.35 10.35 10.24 10.28 133,599 -0.05(-0.45%)
Feb 16, 2021 10.44 10.44 10.29 10.33 81,390 +0.04(+0.35%)
Feb 12, 2021 10.34 10.34 10.24 10.29 56,956 +0.04(+0.35%)
Feb 11, 2021 10.35 10.35 10.22 10.25 88,915 +0.01(+0.07%)
Feb 10, 2021 10.28 10.28 10.20 10.25 67,182 +0.07(+0.71%)
Feb 09, 2021 10.30 10.30 10.17 10.17 63,157 -0.10(-0.98%)
Feb 08, 2021 10.28 10.28 10.17 10.28 30,123 +0.14(+1.42%)
Feb 05, 2021 10.04 10.17 10.04 10.13 108,925 +0.09(+0.86%)
Feb 04, 2021 10.02 10.06 10.00 10.04 45,622 +0.05(+0.51%)
Feb 03, 2021 9.971 10.02 9.958 9.994 24,855 +0.01(+0.14%)
Feb 02, 2021 9.850 10.00 9.850 9.980 70,628 +0.14(+1.39%)
Feb 01, 2021 9.936 9.936 9.778 9.843 40,317 +0.04(+0.46%)
Jan 29, 2021 9.944 9.944 9.705 9.798 71,230 -0.07(-0.75%)
Jan 28, 2021 9.843 9.893 9.828 9.871 45,101 +0.03(+0.29%)
Jan 27, 2021 9.994 9.994 9.828 9.843 109,902 -0.14(-1.41%)
Jan 26, 2021 9.980 10.00 9.965 9.983 60,424 +0.04(+0.36%)
Jan 25, 2021 10.03 10.03 9.922 9.947 47,612 -0.03(-0.26%)
Jan 22, 2021 9.994 9.994 9.915 9.973 52,522 -0.04(-0.35%)
Jan 21, 2021 10.10 10.10 9.958 10.01 59,455 -0.03(-0.29%)
Jan 20, 2021 10.02 10.07 10.02 10.04 40,494 -0.01(-0.07%)
Jan 19, 2021 10.10 10.10 10.00 10.04 97,263 +0.06(+0.65%)
Jan 15, 2021 10.05 10.05 9.892 9.980 52,799 -0.03(-0.29%)
Jan 14, 2021 9.958 10.06 9.918 10.01 26,288 +0.09(+0.94%)
Jan 13, 2021 9.936 9.936 9.879 9.916 72,361 +0.05(+0.54%)
Jan 12, 2021 9.787 9.872 9.781 9.862 41,563 +0.11(+1.16%)
Jan 11, 2021 9.730 9.794 9.730 9.749 49,281 -0.04(-0.39%)
Jan 08, 2021 9.787 9.787 9.737 9.787 90,088 -0.00(-0.01%)
Jan 07, 2021 9.787 9.816 9.766 9.787 27,762 +0.08(+0.82%)
Jan 06, 2021 9.644 9.780 9.638 9.708 40,638 +0.07(+0.74%)
Jan 05, 2021 9.608 9.651 9.537 9.637 54,139 +0.06(+0.60%)
Jan 04, 2021 9.744 9.744 9.522 9.580 82,066 -0.14(-1.47%)
Dec 31, 2020 9.723 9.723 9.723 48,985 +0.04(+0.37%)
Dec 30, 2020 9.859 9.859 9.676 9.687 48,985 +0.03(+0.28%)
Dec 29, 2020 9.689 9.703 9.633 9.660 51,900 -0.01(-0.10%)
Dec 28, 2020 9.738 9.759 9.670 9.670 33,012 -0.01(-0.12%)
Dec 24, 2020 9.646 9.681 9.646 9.681 22,666 +0.00(+0.00%)
Dec 23, 2020 9.667 9.696 9.623 9.681 40,202 +0.08(+0.85%)
Dec 22, 2020 9.646 9.660 9.589 9.600 58,348 -0.05(-0.48%)
Dec 21, 2020 9.646 9.660 9.589 9.646 116,767 -0.04(-0.37%)
Dec 18, 2020 9.760 9.780 9.639 9.681 100,097 -0.08(-0.83%)
Dec 17, 2020 9.767 9.767 9.681 9.762 42,401 +0.04(+0.39%)
Dec 16, 2020 9.731 9.731 9.686 9.724 76,412 +0.01(+0.15%)
Dec 15, 2020 9.667 9.724 9.603 9.710 115,268 +0.06(+0.59%)
Dec 14, 2020 9.738 9.767 9.632 9.653 144,282 -0.05(-0.51%)
Dec 11, 2020 9.689 9.735 9.603 9.703 89,257 +0.02(+0.18%)
Dec 10, 2020 9.674 9.710 9.596 9.685 104,715 -0.04(-0.40%)
Dec 09, 2020 9.802 9.802 9.674 9.724 55,606 -0.04(-0.44%)
Dec 08, 2020 9.724 9.781 9.721 9.767 69,303 +0.06(+0.59%)
Dec 07, 2020 9.816 9.816 9.678 9.710 96,538 -0.10(-1.01%)
Dec 04, 2020 9.696 9.895 9.668 9.809 80,247 +0.13(+1.39%)
Dec 03, 2020 9.646 9.717 9.608 9.674 103,139 +0.07(+0.74%)
Dec 02, 2020 9.539 9.603 9.518 9.603 107,242 +0.07(+0.75%)
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.