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 (%)
May 29, 2020 7.863 7.903 7.863 7.902 2,354 -0.03(-0.42%)
May 28, 2020 8.019 8.019 7.935 7.935 3,131 -0.05(-0.67%)
May 27, 2020 8.107 8.107 7.913 7.988 6,782 +0.07(+0.87%)
May 26, 2020 7.893 7.927 7.893 7.920 1,324 +0.24(+3.12%)
May 22, 2020 7.625 7.686 7.625 7.680 6,474 +0.03(+0.45%)
May 21, 2020 7.642 7.653 7.598 7.646 7,494 +0.06(+0.75%)
May 20, 2020 7.591 7.598 7.550 7.588 2,884 +0.15(+2.00%)
May 19, 2020 7.435 7.509 7.434 7.439 5,197 +0.02(+0.28%)
May 18, 2020 7.503 7.503 7.318 7.419 4,532 +0.31(+4.41%)
May 15, 2020 7.034 7.108 7.006 7.105 6,474 +0.03(+0.38%)
May 14, 2020 6.789 7.079 6.714 7.079 9,607 +0.10(+1.45%)
May 13, 2020 7.105 7.105 6.905 6.978 3,225 -0.24(-3.34%)
May 12, 2020 7.276 7.276 7.218 7.218 3,400 -0.07(-1.02%)
May 11, 2020 7.293 7.293 7.266 7.293 2,048 -0.09(-1.19%)
May 08, 2020 7.266 7.394 7.246 7.380 6,242 +0.19(+2.63%)
May 07, 2020 7.279 7.296 7.191 7.191 5,047 +0.07(+0.98%)
May 06, 2020 7.165 7.165 7.121 7.121 1,996 +0.00(+0.02%)
May 05, 2020 7.246 7.279 7.118 7.120 10,285 +0.07(+1.03%)
May 04, 2020 7.010 7.057 6.943 7.047 21,928 -0.01(-0.16%)
May 01, 2020 7.118 7.118 7.033 7.058 2,080 -0.21(-2.92%)
Apr 30, 2020 7.313 7.427 7.271 7.271 9,712 -0.17(-2.31%)
Apr 29, 2020 7.387 7.535 7.343 7.443 26,206 +0.27(+3.73%)
Apr 28, 2020 7.266 7.266 7.175 7.175 7,085 +0.09(+1.27%)
Apr 27, 2020 7.017 7.118 7.010 7.085 8,644 +0.15(+2.10%)
Apr 24, 2020 6.923 6.972 6.869 6.940 26,011 +0.08(+1.13%)
Apr 23, 2020 6.889 6.889 6.835 6.862 3,133 +0.07(+1.09%)
Apr 22, 2020 6.797 6.809 6.768 6.788 6,794 +0.03(+0.38%)
Apr 21, 2020 6.640 6.762 6.640 6.762 3,999 -0.03(-0.38%)
Apr 20, 2020 6.896 6.914 6.788 6.788 2,650 -0.22(-3.12%)
Apr 17, 2020 7.011 7.011 6.943 7.006 3,864 +0.21(+3.14%)
Apr 16, 2020 6.780 6.849 6.769 6.793 2,040 -0.10(-1.44%)
Apr 15, 2020 6.795 6.903 6.795 6.892 2,792 -0.25(-3.53%)
Apr 14, 2020 7.196 7.196 7.020 7.145 13,778 +0.13(+1.86%)
Apr 13, 2020 6.950 7.014 6.947 7.014 680 -0.01(-0.17%)
Apr 09, 2020 7.133 7.360 7.016 7.027 8,558 +0.37(+5.55%)
Apr 08, 2020 6.447 6.657 6.447 6.657 3,420 +0.38(+5.99%)
Apr 07, 2020 6.261 6.494 6.241 6.281 31,919 +0.24(+4.02%)
Apr 06, 2020 5.961 6.091 5.954 6.038 7,766 +0.38(+6.78%)
Apr 03, 2020 5.615 5.666 5.542 5.655 10,359 -0.25(-4.28%)
Apr 02, 2020 6.107 6.107 5.881 5.908 6,445 -0.03(-0.56%)
Apr 01, 2020 5.794 6.101 5.794 5.941 9,232 -0.47(-7.37%)
Mar 31, 2020 6.467 6.485 6.381 6.413 5,673 +0.00(+0.02%)
Mar 30, 2020 6.401 6.499 6.387 6.412 759,409 -0.23(-3.44%)
Mar 27, 2020 6.727 6.727 6.567 6.640 2,102 -0.07(-1.11%)
Mar 26, 2020 6.410 6.980 6.261 6.715 24,374 +0.59(+9.54%)
Mar 25, 2020 5.814 6.427 5.695 6.130 10,206 +0.59(+10.62%)
Mar 24, 2020 5.695 5.808 5.521 5.541 13,406 +0.23(+4.31%)
Mar 23, 2020 5.928 5.928 5.262 5.312 8,044 -0.51(-8.82%)
Mar 20, 2020 6.214 6.387 5.826 5.826 8,408 +0.06(+0.96%)
Mar 19, 2020 5.295 5.881 5.188 5.771 24,851 +0.25(+4.51%)
Mar 18, 2020 6.068 6.201 5.116 5.521 810,009 -1.17(-17.50%)
Mar 17, 2020 6.926 6.926 6.557 6.692 48,334 -0.24(-3.47%)
Mar 16, 2020 7.321 7.321 6.933 6.933 2,294 -1.03(-12.98%)
Mar 13, 2020 7.908 7.968 7.627 7.968 4,249 +0.34(+4.48%)
Mar 12, 2020 8.619 8.626 7.626 7.626 14,432 -1.16(-13.22%)
Mar 11, 2020 8.778 8.787 8.778 8.787 1,282 -0.45(-4.92%)
Mar 10, 2020 9.575 9.575 8.956 9.241 3,309 +0.11(+1.20%)
Mar 09, 2020 9.852 9.852 9.132 9.132 14,347 -0.95(-9.43%)
Mar 06, 2020 10.17 10.17 10.00 10.08 8,498 -0.24(-2.29%)
Mar 05, 2020 10.32 10.41 10.32 10.32 345 -0.23(-2.20%)
Mar 04, 2020 10.44 10.55 10.44 10.55 432 +0.19(+1.80%)
Mar 03, 2020 10.49 10.53 10.36 10.36 6,091 -0.07(-0.70%)
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.