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 (%)
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%)
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.