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 )

12.58 -0.05 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 8.177 8.177 8.049 8.076 25,055 -0.09(-1.06%)
Oct 29, 2020 8.113 8.163 8.092 8.163 8,656 +0.06(+0.70%)
Oct 28, 2020 8.241 8.298 8.063 8.106 40,264 -0.18(-2.18%)
Oct 27, 2020 8.355 8.369 8.287 8.287 11,283 -0.03(-0.42%)
Oct 26, 2020 8.454 8.454 8.269 8.322 20,209 -0.15(-1.77%)
Oct 23, 2020 8.447 8.493 8.440 8.472 15,624 +0.02(+0.21%)
Oct 22, 2020 8.390 8.454 8.390 8.454 6,251 +0.07(+0.80%)
Oct 21, 2020 8.406 8.418 8.379 8.387 9,395 -0.03(-0.39%)
Oct 20, 2020 8.440 8.440 8.419 8.419 3,441 +0.06(+0.72%)
Oct 19, 2020 8.546 8.593 8.359 8.359 24,246 -0.15(-1.78%)
Oct 16, 2020 8.517 8.538 8.511 8.511 10,134 -0.01(-0.17%)
Oct 15, 2020 8.525 8.527 8.475 8.525 8,811 -0.05(-0.56%)
Oct 14, 2020 8.603 8.603 8.561 8.573 12,275 +0.03(+0.40%)
Oct 13, 2020 8.555 8.555 8.524 8.539 6,831 -0.04(-0.52%)
Oct 12, 2020 8.661 8.661 8.575 8.583 24,485 -0.03(-0.33%)
Oct 09, 2020 8.661 8.661 8.562 8.611 26,131 +0.00(+0.00%)
Oct 08, 2020 8.534 8.611 8.534 8.611 4,736 +0.13(+1.58%)
Oct 07, 2020 8.464 8.492 8.436 8.478 8,675 +0.05(+0.54%)
Oct 06, 2020 8.516 8.545 8.432 8.432 8,714 -0.05(-0.54%)
Oct 05, 2020 8.506 8.506 8.457 8.478 6,633 +0.06(+0.66%)
Oct 02, 2020 8.407 8.422 8.277 8.422 14,628 +0.04(+0.51%)
Oct 01, 2020 8.323 8.379 8.319 8.379 4,328 +0.06(+0.76%)
Sep 30, 2020 8.379 8.379 8.305 8.316 4,861 +0.00(+0.00%)
Sep 29, 2020 8.555 8.555 8.252 8.316 17,586 -0.06(-0.70%)
Sep 28, 2020 8.311 8.393 8.311 8.375 3,211 +0.16(+2.01%)
Sep 25, 2020 8.087 8.224 8.087 8.210 5,538 +0.11(+1.35%)
Sep 24, 2020 8.062 8.171 8.025 8.101 4,730 -0.03(-0.43%)
Sep 23, 2020 8.393 8.393 8.136 8.136 30,676 -0.23(-2.79%)
Sep 22, 2020 8.379 8.379 8.323 8.369 13,405 +0.02(+0.22%)
Sep 21, 2020 8.435 8.435 8.323 8.351 18,721 -0.13(-1.55%)
Sep 18, 2020 8.520 8.541 8.471 8.482 10,509 -0.08(-0.93%)
Sep 17, 2020 8.555 8.640 8.523 8.562 11,303 -0.05(-0.58%)
Sep 16, 2020 8.788 8.788 8.555 8.612 12,541 +0.03(+0.40%)
Sep 15, 2020 8.600 8.634 8.571 8.578 12,456 +0.01(+0.16%)
Sep 14, 2020 8.550 8.571 8.502 8.564 8,880 +0.10(+1.24%)
Sep 11, 2020 8.418 8.466 8.418 8.459 11,175 +0.02(+0.25%)
Sep 10, 2020 8.543 8.543 8.438 8.438 5,667 -0.04(-0.49%)
Sep 09, 2020 8.522 8.522 8.426 8.480 13,069 +0.07(+0.83%)
Sep 08, 2020 8.480 8.480 8.331 8.411 35,389 -0.05(-0.58%)
Sep 04, 2020 8.501 8.515 8.337 8.459 8,166 +0.01(+0.08%)
Sep 03, 2020 8.641 8.641 8.435 8.452 7,377 -0.13(-1.50%)
Sep 02, 2020 8.564 8.581 8.501 8.581 8,496 +0.21(+2.46%)
Sep 01, 2020 8.515 8.529 8.376 8.376 18,291 -0.19(-2.24%)
Aug 31, 2020 8.599 8.599 8.557 8.568 11,799 -0.03(-0.36%)
Aug 28, 2020 8.557 8.599 8.548 8.599 13,897 +0.04(+0.49%)
Aug 27, 2020 8.536 8.557 8.494 8.557 7,993 +0.06(+0.74%)
Aug 26, 2020 8.550 8.550 8.466 8.494 6,798 -0.09(-1.00%)
Aug 25, 2020 8.578 8.580 8.557 8.580 11,373 -0.07(-0.86%)
Aug 24, 2020 8.613 8.655 8.543 8.655 2,765 +0.14(+1.66%)
Aug 21, 2020 8.557 8.557 8.514 8.514 1,289 -0.04(-0.46%)
Aug 20, 2020 8.543 8.557 8.543 8.554 4,498 -0.00(-0.00%)
Aug 19, 2020 8.579 8.613 8.554 8.554 6,302 -0.04(-0.48%)
Aug 18, 2020 8.718 8.718 8.594 8.595 5,201 -0.06(-0.71%)
Aug 17, 2020 8.684 8.698 8.632 8.656 23,333 +0.01(+0.10%)
Aug 14, 2020 8.698 8.698 8.648 8.648 2,312 +0.02(+0.18%)
Aug 13, 2020 8.718 8.753 8.632 8.632 14,021 -0.04(-0.41%)
Aug 12, 2020 8.711 8.725 8.664 8.667 8,350 +0.01(+0.10%)
Aug 11, 2020 9.078 9.078 8.658 8.658 5,127 -0.07(-0.84%)
Aug 10, 2020 8.691 8.751 8.691 8.732 2,745 +0.20(+2.30%)
Aug 07, 2020 8.476 8.535 8.476 8.535 2,745 +0.03(+0.33%)
Aug 06, 2020 8.504 8.507 8.504 8.507 450 +0.03(+0.32%)
Aug 05, 2020 8.442 8.483 8.442 8.480 2,027 +0.09(+1.10%)
Aug 04, 2020 8.352 8.388 8.352 8.388 1,000 +0.05(+0.61%)
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.