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 )

12.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
May 29, 2020 7.930 7.971 7.930 7.969 2,334 -0.03(-0.42%)
May 28, 2020 8.088 8.088 8.003 8.003 3,104 -0.05(-0.67%)
May 27, 2020 8.177 8.177 7.980 8.057 6,724 +0.07(+0.87%)
May 26, 2020 7.961 7.995 7.961 7.987 1,313 +0.24(+3.12%)
May 22, 2020 7.690 7.752 7.690 7.745 6,419 +0.03(+0.45%)
May 21, 2020 7.707 7.719 7.663 7.711 7,430 +0.06(+0.75%)
May 20, 2020 7.656 7.663 7.615 7.653 2,859 +0.15(+2.00%)
May 19, 2020 7.498 7.574 7.498 7.503 5,153 +0.02(+0.28%)
May 18, 2020 7.567 7.567 7.381 7.482 4,493 +0.32(+4.41%)
May 15, 2020 7.094 7.169 7.066 7.166 6,419 +0.03(+0.38%)
May 14, 2020 6.847 7.139 6.772 7.139 9,526 +0.10(+1.45%)
May 13, 2020 7.166 7.166 6.964 7.037 3,198 -0.24(-3.34%)
May 12, 2020 7.338 7.338 7.280 7.280 3,372 -0.08(-1.02%)
May 11, 2020 7.355 7.355 7.328 7.355 2,030 -0.09(-1.19%)
May 08, 2020 7.328 7.457 7.308 7.443 6,189 +0.19(+2.63%)
May 07, 2020 7.342 7.359 7.253 7.253 5,005 +0.07(+0.98%)
May 06, 2020 7.226 7.226 7.182 7.182 1,979 +0.00(+0.02%)
May 05, 2020 7.308 7.342 7.179 7.181 10,198 +0.07(+1.03%)
May 04, 2020 7.070 7.118 7.002 7.107 21,742 -0.01(-0.16%)
May 01, 2020 7.179 7.179 7.093 7.119 2,063 -0.21(-2.92%)
Apr 30, 2020 7.375 7.491 7.333 7.333 9,629 -0.17(-2.31%)
Apr 29, 2020 7.450 7.599 7.406 7.507 25,984 +0.27(+3.73%)
Apr 28, 2020 7.328 7.328 7.237 7.237 7,025 +0.09(+1.27%)
Apr 27, 2020 7.077 7.179 7.070 7.146 8,571 +0.15(+2.10%)
Apr 24, 2020 6.982 7.031 6.928 6.999 25,791 +0.08(+1.13%)
Apr 23, 2020 6.948 6.948 6.894 6.921 3,106 +0.07(+1.09%)
Apr 22, 2020 6.855 6.867 6.826 6.846 6,736 +0.03(+0.38%)
Apr 21, 2020 6.697 6.820 6.697 6.820 3,965 -0.03(-0.38%)
Apr 20, 2020 6.955 6.973 6.846 6.846 2,627 -0.22(-3.12%)
Apr 17, 2020 7.071 7.071 7.002 7.066 3,831 +0.21(+3.14%)
Apr 16, 2020 6.838 6.907 6.827 6.851 2,023 -0.10(-1.44%)
Apr 15, 2020 6.853 6.962 6.853 6.951 2,769 -0.25(-3.53%)
Apr 14, 2020 7.258 7.258 7.080 7.206 13,661 +0.13(+1.86%)
Apr 13, 2020 7.009 7.074 7.007 7.074 674 -0.01(-0.17%)
Apr 09, 2020 7.194 7.422 7.076 7.087 8,485 +0.37(+5.55%)
Apr 08, 2020 6.502 6.714 6.502 6.714 3,391 +0.38(+5.99%)
Apr 07, 2020 6.314 6.549 6.294 6.334 31,648 +0.24(+4.01%)
Apr 06, 2020 6.012 6.143 6.005 6.090 7,701 +0.39(+6.78%)
Apr 03, 2020 5.663 5.715 5.589 5.703 10,272 -0.26(-4.28%)
Apr 02, 2020 6.159 6.159 5.931 5.958 6,391 -0.03(-0.56%)
Apr 01, 2020 5.844 6.153 5.844 5.992 9,154 -0.48(-7.37%)
Mar 31, 2020 6.522 6.541 6.435 6.468 5,625 +0.00(+0.02%)
Mar 30, 2020 6.455 6.555 6.442 6.467 752,974 -0.23(-3.44%)
Mar 27, 2020 6.784 6.784 6.623 6.697 2,084 -0.08(-1.11%)
Mar 26, 2020 6.465 7.040 6.314 6.772 24,167 +0.59(+9.54%)
Mar 25, 2020 5.864 6.482 5.743 6.182 10,120 +0.59(+10.62%)
Mar 24, 2020 5.743 5.857 5.569 5.589 13,292 +0.23(+4.31%)
Mar 23, 2020 5.978 5.978 5.307 5.358 7,976 -0.52(-8.82%)
Mar 20, 2020 6.267 6.442 5.876 5.876 8,336 +0.06(+0.96%)
Mar 19, 2020 5.340 5.931 5.233 5.820 24,641 +0.25(+4.51%)
Mar 18, 2020 6.119 6.254 5.160 5.569 803,146 -1.18(-17.50%)
Mar 17, 2020 6.985 6.985 6.613 6.749 47,924 -0.24(-3.47%)
Mar 16, 2020 7.384 7.384 6.992 6.992 2,275 -1.04(-12.98%)
Mar 13, 2020 7.975 8.036 7.692 8.036 4,213 +0.34(+4.48%)
Mar 12, 2020 8.693 8.700 7.691 7.691 14,310 -1.17(-13.22%)
Mar 11, 2020 8.853 8.862 8.853 8.862 1,271 -0.46(-4.92%)
Mar 10, 2020 9.657 9.657 9.032 9.320 3,281 +0.11(+1.20%)
Mar 09, 2020 9.936 9.936 9.210 9.210 14,226 -0.96(-9.43%)
Mar 06, 2020 10.26 10.26 10.09 10.17 8,426 -0.24(-2.29%)
Mar 05, 2020 10.41 10.50 10.41 10.41 343 -0.23(-2.20%)
Mar 04, 2020 10.53 10.64 10.53 10.64 428 +0.19(+1.80%)
Mar 03, 2020 10.58 10.62 10.45 10.45 6,039 -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.