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 (%)
Jun 30, 2020 8.014 8.014 8.014 8.014 595 +0.06(+0.77%)
Jun 29, 2020 8.015 8.015 7.913 7.952 15,352 +0.07(+0.87%)
Jun 26, 2020 7.960 7.960 7.875 7.884 1,176 -0.16(-2.05%)
Jun 25, 2020 7.913 8.052 7.913 8.049 2,049 +0.03(+0.42%)
Jun 24, 2020 8.035 8.052 7.892 8.015 6,790 -0.20(-2.46%)
Jun 23, 2020 8.208 8.225 8.208 8.216 4,557 +0.08(+0.98%)
Jun 22, 2020 8.089 8.155 8.089 8.137 16,834 -0.05(-0.67%)
Jun 19, 2020 8.327 8.356 8.171 8.192 4,707 -0.04(-0.51%)
Jun 18, 2020 8.307 8.315 8.234 8.234 2,424 -0.06(-0.67%)
Jun 17, 2020 8.399 8.531 8.290 8.290 13,447 -0.07(-0.87%)
Jun 16, 2020 8.626 8.626 8.363 8.363 8,627 +0.09(+1.05%)
Jun 15, 2020 8.060 8.383 7.979 8.276 9,106 +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 7.942 7.942 12,752 -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 8.707 8.626 8.670 8,287 -0.19(-2.14%)
Jun 08, 2020 8.781 8.889 8.765 8.859 3,119 +0.35(+4.08%)
Jun 05, 2020 8.585 8.761 8.511 8.511 8,161 +0.20(+2.38%)
Jun 04, 2020 8.276 8.349 8.269 8.313 3,656 +0.10(+1.23%)
Jun 03, 2020 8.161 8.241 8.161 8.212 7,388 +0.19(+2.36%)
Jun 02, 2020 8.006 8.023 8.006 8.023 1,366 +0.04(+0.56%)
Jun 01, 2020 7.927 7.989 7.918 7.978 5,043 +0.14(+1.82%)
May 29, 2020 7.797 7.837 7.797 7.836 2,374 -0.03(-0.42%)
May 28, 2020 7.952 7.952 7.869 7.869 3,157 -0.05(-0.67%)
May 27, 2020 8.040 8.040 7.847 7.922 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 7.622 7.561 7.616 6,529 +0.03(+0.45%)
May 21, 2020 7.578 7.589 7.534 7.582 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 7.440 7.440 7.257 7.356 4,570 +0.31(+4.41%)
May 15, 2020 6.975 7.049 6.948 7.046 6,529 +0.03(+0.38%)
May 14, 2020 6.732 7.020 6.658 7.020 9,688 +0.10(+1.45%)
May 13, 2020 7.046 7.046 6.847 6.919 3,252 -0.24(-3.34%)
May 12, 2020 7.215 7.215 7.158 7.158 3,429 -0.07(-1.02%)
May 11, 2020 7.232 7.232 7.205 7.232 2,065 -0.09(-1.19%)
May 08, 2020 7.205 7.332 7.185 7.319 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 7.062 7.062 2,013 +0.00(+0.02%)
May 05, 2020 7.185 7.218 7.058 7.060 10,372 +0.07(+1.03%)
May 04, 2020 6.952 6.998 6.885 6.988 22,113 -0.01(-0.16%)
May 01, 2020 7.058 7.058 6.974 6.999 2,098 -0.21(-2.92%)
Apr 30, 2020 7.252 7.365 7.210 7.210 9,794 -0.17(-2.31%)
Apr 29, 2020 7.325 7.472 7.281 7.381 26,427 +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 6.952 7.026 8,717 +0.14(+2.10%)
Apr 24, 2020 6.865 6.913 6.811 6.882 26,231 +0.08(+1.13%)
Apr 23, 2020 6.831 6.831 6.778 6.805 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 6.585 6.706 6.585 6.706 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 6.953 6.953 6.885 6.948 3,897 +0.21(+3.14%)
Apr 16, 2020 6.723 6.791 6.713 6.736 2,058 -0.10(-1.44%)
Apr 15, 2020 6.738 6.845 6.738 6.835 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 6.956 6.889 6.956 685 -0.01(-0.17%)
Apr 09, 2020 7.073 7.298 6.957 6.968 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 32,188 +0.24(+4.02%)
Apr 06, 2020 5.911 6.040 5.905 5.988 7,832 +0.38(+6.78%)
Apr 03, 2020 5.568 5.619 5.496 5.607 10,447 -0.25(-4.28%)
Apr 02, 2020 6.056 6.056 5.832 5.858 6,500 -0.03(-0.56%)
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.