Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.86 +0.14 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.969 10.14 9.923 10.10 11,886 -0.28(-2.66%)
Feb 27, 2020 10.29 10.59 10.27 10.38 10,293 -0.40(-3.72%)
Feb 26, 2020 10.92 10.92 10.78 10.78 1,933 -0.02(-0.19%)
Feb 25, 2020 11.15 11.15 10.79 10.80 27,040 -0.40(-3.57%)
Feb 24, 2020 11.22 11.22 11.19 11.20 16,593 -0.19(-1.69%)
Feb 21, 2020 11.40 11.40 11.38 11.39 1,956 -0.04(-0.36%)
Feb 20, 2020 11.38 11.45 11.38 11.43 669 +0.02(+0.19%)
Feb 19, 2020 11.44 11.44 11.38 11.41 1,608 +0.01(+0.10%)
Feb 18, 2020 11.38 11.40 11.38 11.40 1,237 +0.02(+0.17%)
Feb 14, 2020 11.40 11.40 11.38 11.38 3,633 -0.01(-0.05%)
Feb 13, 2020 11.40 11.40 11.39 11.39 3,848 +0.03(+0.23%)
Feb 12, 2020 11.37 11.37 11.36 11.36 2,325 +0.04(+0.35%)
Feb 11, 2020 11.25 11.33 11.25 11.32 3,114 +0.05(+0.41%)
Feb 10, 2020 11.21 11.27 11.21 11.27 859 -0.00(-0.00%)
Feb 07, 2020 11.27 11.30 11.27 11.27 3,330 -0.04(-0.37%)
Feb 06, 2020 11.34 11.34 11.29 11.32 7,117 -0.02(-0.21%)
Feb 05, 2020 11.34 11.34 11.31 11.34 7,166 +0.09(+0.77%)
Feb 04, 2020 11.26 11.28 11.25 11.25 2,122 +0.05(+0.44%)
Feb 03, 2020 11.19 11.24 11.06 11.20 3,936 +0.04(+0.32%)
Jan 31, 2020 11.26 11.26 11.16 11.17 3,330 -0.07(-0.59%)
Jan 30, 2020 11.20 11.25 11.20 11.23 4,340 -0.05(-0.47%)
Jan 29, 2020 11.29 11.29 11.29 11.29 584 +0.01(+0.12%)
Jan 28, 2020 11.34 11.34 11.27 11.27 1,249 +0.04(+0.38%)
Jan 27, 2020 11.23 11.23 11.23 11.23 202 -0.11(-0.96%)
Jan 24, 2020 11.43 11.43 11.34 11.34 4,088 -0.04(-0.31%)
Jan 23, 2020 11.37 11.38 11.37 11.38 1,953 -0.01(-0.06%)
Jan 22, 2020 11.39 11.39 11.38 11.38 4,652 +0.00(+0.03%)
Jan 21, 2020 11.41 11.41 11.38 11.38 469 -0.03(-0.29%)
Jan 17, 2020 11.43 11.43 11.41 11.41 605 +0.01(+0.06%)
Jan 16, 2020 11.42 11.42 11.38 11.41 7,646 +0.01(+0.12%)
Jan 15, 2020 11.40 11.40 11.39 11.39 475 +0.05(+0.40%)
Jan 14, 2020 11.40 11.40 11.33 11.35 8,675 +0.04(+0.36%)
Jan 13, 2020 11.32 11.32 11.28 11.31 1,715 +0.08(+0.75%)
Jan 10, 2020 11.22 11.23 11.22 11.22 2,437 -0.01(-0.09%)
Jan 09, 2020 11.21 11.23 11.21 11.23 161 +0.01(+0.12%)
Jan 08, 2020 11.20 11.26 11.20 11.22 6,552 +0.02(+0.17%)
Jan 07, 2020 11.17 11.21 11.17 11.20 2,853 -0.01(-0.05%)
Jan 06, 2020 11.17 11.21 11.17 11.21 2,821 +0.04(+0.32%)
Jan 03, 2020 11.20 11.20 11.15 11.17 5,789 +0.01(+0.06%)
Jan 02, 2020 11.12 11.17 11.11 11.16 3,901 -0.04(-0.35%)
Dec 31, 2019 11.18 11.20 11.15 11.20 3,047 +0.02(+0.15%)
Dec 30, 2019 11.20 11.21 11.17 11.19 12,441 -0.02(-0.19%)
Dec 27, 2019 11.22 11.22 11.20 11.21 2,299 +0.01(+0.09%)
Dec 26, 2019 11.20 11.21 11.20 11.20 2,100 +0.05(+0.47%)
Dec 24, 2019 11.17 11.17 11.14 11.15 1,379 +0.06(+0.53%)
Dec 23, 2019 11.13 11.13 11.06 11.09 10,866 -0.02(-0.17%)
Dec 20, 2019 11.12 11.13 11.10 11.11 1,839 -0.00(-0.03%)
Dec 19, 2019 11.09 11.11 11.09 11.11 2,108 +0.04(+0.36%)
Dec 18, 2019 11.06 11.07 11.06 11.07 7,211 +0.03(+0.30%)
Dec 17, 2019 11.03 11.05 11.03 11.04 4,784 +0.06(+0.52%)
Dec 16, 2019 11.01 11.02 10.96 10.98 19,141 +0.07(+0.61%)
Dec 13, 2019 10.89 10.91 10.89 10.91 153 -0.02(-0.16%)
Dec 12, 2019 10.93 10.97 10.92 10.93 9,690 +0.04(+0.38%)
Dec 11, 2019 10.88 10.89 10.88 10.89 2,604 -0.01(-0.11%)
Dec 10, 2019 10.89 10.90 10.89 10.90 1,830 +0.00(+0.03%)
Dec 09, 2019 10.78 10.90 10.78 10.90 2,554 +0.07(+0.63%)
Dec 06, 2019 10.83 10.87 10.83 10.83 6,132 +0.05(+0.47%)
Dec 05, 2019 10.79 10.81 10.78 10.78 1,154 -0.01(-0.09%)
Dec 04, 2019 10.78 10.81 10.76 10.79 12,576 +0.04(+0.36%)
Dec 03, 2019 10.72 10.76 10.72 10.75 4,619 -0.03(-0.28%)
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.