Graniteshares US High Income ETF (NY: HIPS )

11.81 USD -0.08 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 12.15 12.15 11.72 11.81 12,383 -0.08(-0.70%)
Sep 28, 2020 11.80 11.92 11.80 11.89 2,261 +0.23(+2.01%)
Sep 25, 2020 11.48 11.68 11.48 11.66 3,900 +0.15(+1.35%)
Sep 24, 2020 11.45 11.61 11.40 11.51 3,331 -0.05(-0.43%)
Sep 23, 2020 11.92 11.92 11.55 11.55 21,600 -0.33(-2.79%)
Sep 22, 2020 11.90 11.90 11.82 11.89 9,439 +0.03(+0.22%)
Sep 21, 2020 11.98 11.98 11.82 11.86 13,182 -0.19(-1.55%)
Sep 18, 2020 12.10 12.13 12.03 12.05 7,400 -0.11(-0.93%)
Sep 17, 2020 12.15 12.27 12.11 12.16 7,959 -0.07(-0.58%)
Sep 16, 2020 12.48 12.48 12.15 12.23 8,831 -0.06(-0.48%)
Sep 15, 2020 12.32 12.37 12.28 12.29 8,694 +0.02(+0.16%)
Sep 14, 2020 12.25 12.28 12.18 12.27 6,198 +0.15(+1.24%)
Sep 11, 2020 12.06 12.13 12.06 12.12 7,800 +0.03(+0.25%)
Sep 10, 2020 12.24 12.24 12.09 12.09 3,956 -0.06(-0.49%)
Sep 09, 2020 12.21 12.21 12.07 12.15 9,122 +0.10(+0.83%)
Sep 08, 2020 12.15 12.15 11.94 12.05 24,701 -0.07(-0.58%)
Sep 04, 2020 12.18 12.20 11.95 12.12 5,700 +0.01(+0.08%)
Sep 03, 2020 12.38 12.38 12.09 12.11 5,149 -0.18(-1.50%)
Sep 02, 2020 12.27 12.29 12.18 12.29 5,930 +0.29(+2.46%)
Sep 01, 2020 12.20 12.22 12.00 12.00 12,767 -0.28(-2.24%)
Aug 31, 2020 12.32 12.32 12.26 12.28 8,236 -0.04(-0.36%)
Aug 28, 2020 12.26 12.32 12.25 12.32 9,700 +0.06(+0.49%)
Aug 27, 2020 12.23 12.26 12.17 12.26 5,579 +0.09(+0.74%)
Aug 26, 2020 12.25 12.25 12.13 12.17 4,745 -0.12(-1.00%)
Aug 25, 2020 12.29 12.29 12.26 12.29 7,938 -0.11(-0.86%)
Aug 24, 2020 12.34 12.40 12.24 12.40 1,930 +0.20(+1.66%)
Aug 21, 2020 12.26 12.26 12.20 12.20 900 -0.06(-0.46%)
Aug 20, 2020 12.24 12.26 12.24 12.26 3,140 -0.00(-0.00%)
Aug 19, 2020 12.29 12.34 12.26 12.26 4,399 -0.17(-1.34%)
Aug 18, 2020 12.60 12.60 12.42 12.42 3,599 -0.09(-0.71%)
Aug 17, 2020 12.55 12.57 12.47 12.51 16,145 +0.01(+0.10%)
Aug 14, 2020 12.57 12.57 12.50 12.50 1,600 +0.02(+0.18%)
Aug 13, 2020 12.60 12.65 12.47 12.47 9,702 -0.05(-0.41%)
Aug 12, 2020 12.59 12.61 12.52 12.53 5,778 +0.01(+0.10%)
Aug 11, 2020 13.12 13.12 12.51 12.51 3,548 -0.11(-0.84%)
Aug 10, 2020 12.56 12.65 12.56 12.62 1,900 +0.28(+2.30%)
Aug 07, 2020 12.25 12.34 12.25 12.34 1,900 +0.04(+0.33%)
Aug 06, 2020 12.29 12.29 12.29 12.29 312 +0.04(+0.32%)
Aug 05, 2020 12.20 12.26 12.20 12.26 1,403 +0.13(+1.10%)
Aug 04, 2020 12.07 12.12 12.07 12.12 692 +0.07(+0.61%)
Aug 03, 2020 11.91 12.05 11.91 12.05 5,026 +0.10(+0.87%)
Jul 31, 2020 12.01 12.01 11.88 11.95 900 -0.04(-0.32%)
Jul 30, 2020 11.91 11.99 11.89 11.98 2,453 -0.10(-0.79%)
Jul 29, 2020 11.90 12.09 11.90 12.08 3,470 +0.14(+1.17%)
Jul 28, 2020 11.92 11.94 11.90 11.94 2,946 +0.09(+0.78%)
Jul 27, 2020 11.85 11.85 11.85 11.85 1,726 +0.05(+0.43%)
Jul 24, 2020 11.88 11.91 11.80 11.80 3,100 -0.14(-1.20%)
Jul 23, 2020 12.02 12.04 11.94 11.94 6,703 -0.10(-0.83%)
Jul 22, 2020 12.03 12.04 11.99 12.04 3,002 +0.11(+0.96%)
Jul 21, 2020 11.95 11.95 11.92 11.93 957 +0.12(+0.98%)
Jul 20, 2020 11.88 11.88 11.76 11.81 1,000 -0.01(-0.07%)
Jul 17, 2020 11.82 11.83 11.77 11.82 2,200 +0.00(+0.04%)
Jul 16, 2020 11.78 11.81 11.77 11.81 845 -0.02(-0.17%)
Jul 15, 2020 11.75 11.83 11.69 11.83 4,150 +0.18(+1.53%)
Jul 14, 2020 11.62 11.66 11.62 11.66 1,392 +0.14(+1.19%)
Jul 13, 2020 11.61 11.67 11.52 11.52 2,356 -0.11(-0.95%)
Jul 10, 2020 11.46 11.63 11.46 11.63 6,100 +0.21(+1.84%)
Jul 09, 2020 11.66 11.66 11.42 11.42 1,341 -0.24(-2.02%)
Jul 08, 2020 11.70 11.70 11.65 11.66 952 -0.01(-0.12%)
Jul 07, 2020 11.71 11.77 11.67 11.67 2,173 -0.11(-0.94%)
Jul 06, 2020 11.93 11.93 11.77 11.78 4,504 +0.08(+0.65%)
Jul 02, 2020 11.90 11.91 11.69 11.70 8,600 +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.