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 )

12.46 +0.02 (+0.16%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 18, 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 8.450 8.450 8.376 8.386 4,820 +0.00(+0.00%)
Sep 29, 2020 8.628 8.628 8.323 8.386 17,438 -0.06(-0.70%)
Sep 28, 2020 8.382 8.465 8.382 8.446 3,184 +0.17(+2.01%)
Sep 25, 2020 8.156 8.294 8.156 8.280 5,492 +0.11(+1.35%)
Sep 24, 2020 8.131 8.241 8.093 8.170 4,690 -0.04(-0.43%)
Sep 23, 2020 8.465 8.465 8.205 8.205 30,417 -0.24(-2.79%)
Sep 22, 2020 8.450 8.450 8.394 8.440 13,292 +0.02(+0.22%)
Sep 21, 2020 8.507 8.507 8.393 8.422 18,563 -0.13(-1.55%)
Sep 18, 2020 8.592 8.614 8.543 8.555 10,420 -0.08(-0.93%)
Sep 17, 2020 8.628 8.713 8.596 8.635 11,208 -0.05(-0.58%)
Sep 16, 2020 8.862 8.862 8.628 8.685 12,436 +0.03(+0.40%)
Sep 15, 2020 8.674 8.707 8.644 8.651 12,351 +0.01(+0.16%)
Sep 14, 2020 8.623 8.644 8.574 8.637 8,805 +0.11(+1.24%)
Sep 11, 2020 8.489 8.538 8.489 8.531 11,081 +0.02(+0.25%)
Sep 10, 2020 8.616 8.616 8.510 8.510 5,620 -0.04(-0.49%)
Sep 09, 2020 8.595 8.595 8.498 8.552 12,959 +0.07(+0.83%)
Sep 08, 2020 8.552 8.552 8.402 8.482 35,091 -0.05(-0.58%)
Sep 04, 2020 8.574 8.588 8.408 8.531 8,097 +0.01(+0.08%)
Sep 03, 2020 8.714 8.714 8.507 8.524 7,314 -0.13(-1.50%)
Sep 02, 2020 8.637 8.654 8.574 8.654 8,424 +0.21(+2.46%)
Sep 01, 2020 8.588 8.602 8.447 8.447 18,137 -0.19(-2.24%)
Aug 31, 2020 8.672 8.672 8.630 8.640 11,700 -0.03(-0.36%)
Aug 28, 2020 8.630 8.672 8.621 8.672 13,780 +0.04(+0.49%)
Aug 27, 2020 8.609 8.630 8.567 8.630 7,925 +0.06(+0.74%)
Aug 26, 2020 8.623 8.623 8.538 8.567 6,741 -0.09(-1.00%)
Aug 25, 2020 8.651 8.653 8.630 8.653 11,277 -0.07(-0.86%)
Aug 24, 2020 8.686 8.728 8.616 8.728 2,741 +0.14(+1.66%)
Aug 21, 2020 8.630 8.630 8.586 8.586 1,278 -0.04(-0.46%)
Aug 20, 2020 8.616 8.630 8.616 8.626 4,460 -0.00(-0.00%)
Aug 19, 2020 8.652 8.686 8.627 8.627 6,249 -0.04(-0.48%)
Aug 18, 2020 8.792 8.792 8.667 8.668 5,157 -0.06(-0.71%)
Aug 17, 2020 8.758 8.771 8.705 8.730 23,136 +0.01(+0.10%)
Aug 14, 2020 8.771 8.771 8.721 8.721 2,292 +0.02(+0.18%)
Aug 13, 2020 8.792 8.827 8.705 8.705 13,903 -0.04(-0.41%)
Aug 12, 2020 8.785 8.799 8.738 8.741 8,280 +0.01(+0.10%)
Aug 11, 2020 9.155 9.155 8.732 8.732 5,084 -0.07(-0.84%)
Aug 10, 2020 8.764 8.826 8.764 8.806 2,722 +0.20(+2.30%)
Aug 07, 2020 8.548 8.607 8.548 8.607 2,722 +0.03(+0.33%)
Aug 06, 2020 8.576 8.580 8.576 8.580 447 +0.03(+0.32%)
Aug 05, 2020 8.513 8.555 8.513 8.552 2,010 +0.09(+1.10%)
Aug 04, 2020 8.423 8.460 8.423 8.460 991 +0.05(+0.61%)
Aug 03, 2020 8.311 8.409 8.311 8.409 7,202 +0.07(+0.87%)
Jul 31, 2020 8.377 8.377 8.290 8.336 1,289 -0.03(-0.32%)
Jul 30, 2020 8.311 8.367 8.297 8.363 3,515 -0.07(-0.79%)
Jul 29, 2020 8.304 8.437 8.304 8.430 4,972 +0.10(+1.17%)
Jul 28, 2020 8.318 8.332 8.304 8.332 4,221 +0.06(+0.78%)
Jul 27, 2020 8.267 8.267 8.267 8.267 2,473 +0.04(+0.43%)
Jul 24, 2020 8.293 8.311 8.231 8.231 4,442 -0.10(-1.20%)
Jul 23, 2020 8.388 8.402 8.332 8.332 9,605 -0.07(-0.83%)
Jul 22, 2020 8.395 8.402 8.367 8.402 4,302 +0.08(+0.96%)
Jul 21, 2020 8.339 8.339 8.319 8.322 1,371 +0.08(+0.98%)
Jul 20, 2020 8.290 8.290 8.203 8.241 1,433 -0.01(-0.07%)
Jul 17, 2020 8.251 8.255 8.213 8.247 3,152 +0.00(+0.04%)
Jul 16, 2020 8.220 8.244 8.210 8.244 1,210 -0.01(-0.17%)
Jul 15, 2020 8.199 8.258 8.157 8.258 5,947 +0.20(+2.47%)
Jul 14, 2020 8.030 8.059 8.030 8.059 2,013 +0.09(+1.19%)
Jul 13, 2020 8.027 8.068 7.964 7.964 3,407 -0.08(-0.95%)
Jul 10, 2020 7.927 8.041 7.927 8.041 8,823 +0.15(+1.84%)
Jul 09, 2020 8.061 8.061 7.895 7.895 1,939 -0.16(-2.02%)
Jul 08, 2020 8.089 8.089 8.055 8.058 1,376 -0.01(-0.12%)
Jul 07, 2020 8.096 8.137 8.068 8.068 3,143 -0.08(-0.94%)
Jul 06, 2020 8.248 8.248 8.138 8.144 6,514 +0.05(+0.65%)
Jul 02, 2020 8.227 8.236 8.082 8.091 12,439 +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.