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 )

12.91 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jul 31, 2018 10.39 10.43 10.39 10.41 2,647 +0.07(+0.68%)
Jul 30, 2018 10.29 10.34 10.29 10.34 5,865 +0.09(+0.85%)
Jul 27, 2018 10.25 10.26 10.25 10.25 1,713 -0.10(-0.99%)
Jul 26, 2018 10.35 10.36 10.34 10.36 3,260 +0.06(+0.60%)
Jul 25, 2018 10.29 10.29 10.29 10.29 2,542 +0.05(+0.46%)
Jul 23, 2018 10.25 10.25 10.25 6 -0.01(-0.07%)
Jul 20, 2018 10.35 10.35 10.25 10.25 1,501 +0.05(+0.52%)
Jul 18, 2018 10.20 10.20 10.20 114 +0.02(+0.16%)
Jul 17, 2018 10.21 10.21 10.19 10.19 518 +0.02(+0.23%)
Jul 16, 2018 10.17 10.17 10.16 10.16 613 -0.10(-1.02%)
Jul 13, 2018 10.28 10.28 10.27 10.27 1,334 +0.07(+0.68%)
Jul 12, 2018 10.15 10.20 10.15 10.20 2,886 -0.05(-0.48%)
Jul 10, 2018 10.25 10.25 10.25 3 +0.01(+0.14%)
Jul 09, 2018 10.21 10.24 10.21 10.23 7,559 -0.01(-0.06%)
Jul 06, 2018 10.22 10.28 10.22 10.24 13,947 +0.08(+0.75%)
Jul 05, 2018 10.16 10.16 10.16 10.16 1,093 +0.02(+0.20%)
Jul 03, 2018 10.14 10.14 10.14 0 +0.17(+1.66%)
Jul 02, 2018 9.984 9.984 9.977 9.977 782 +0.01(+0.12%)
Jun 29, 2018 9.988 9.988 9.965 9.965 3,775 -0.06(-0.58%)
Jun 27, 2018 10.02 10.02 10.02 143 -0.06(-0.63%)
Jun 26, 2018 10.01 10.09 10.01 10.09 7,320 +0.05(+0.52%)
Jun 25, 2018 10.03 10.03 10.03 10.03 2,415 -0.09(-0.92%)
Jun 22, 2018 10.12 10.13 10.11 10.13 3,515 +0.10(+0.95%)
Jun 21, 2018 10.03 10.03 10.03 10.03 525 -0.01(-0.09%)
Jun 20, 2018 10.04 10.04 9.623 10.04 2,106 +0.09(+0.87%)
Jun 18, 2018 9.953 9.953 9.953 12 -0.01(-0.12%)
Jun 15, 2018 9.965 9.965 9.959 9.965 2,001 -0.03(-0.35%)
Jun 14, 2018 10.000 10.000 10.000 10.000 865 +0.04(+0.35%)
Jun 13, 2018 9.988 9.988 9.965 9.965 1,211 -0.09(-0.88%)
Jun 12, 2018 10.09 10.10 10.05 10.05 8,120 -0.01(-0.06%)
Jun 11, 2018 9.973 10.06 9.973 10.06 2,178 +0.03(+0.35%)
Jun 08, 2018 10.03 10.04 10.01 10.02 3,479 -0.01(-0.09%)
Jun 07, 2018 9.996 10.03 9.996 10.03 4,652 +0.04(+0.38%)
Jun 06, 2018 9.979 9.998 9.977 9.996 4,281 +0.01(+0.12%)
Jun 05, 2018 9.988 9.988 9.984 9.984 411 -0.01(-0.06%)
Jun 04, 2018 9.961 9.990 9.958 9.990 3,363 +0.06(+0.58%)
Jun 01, 2018 9.921 9.944 9.921 9.932 7,322 +0.05(+0.53%)
May 31, 2018 10.04 10.04 9.881 9.881 2,354 -0.02(-0.24%)
May 30, 2018 9.913 9.913 9.898 9.905 1,098 +0.17(+1.79%)
May 29, 2018 9.748 9.768 9.731 9.731 14,353 -0.02(-0.18%)
May 25, 2018 9.748 9.748 9.748 0 +0.02(+0.18%)
May 24, 2018 9.742 9.742 9.679 9.731 4,156 -0.04(-0.41%)
May 23, 2018 9.771 9.783 9.771 9.771 1,351 +0.00(+0.00%)
May 22, 2018 9.771 9.771 9.771 9.771 1,408 +0.09(+0.89%)
May 21, 2018 9.656 9.684 9.656 9.684 1,002 +0.03(+0.30%)
May 18, 2018 9.644 9.656 9.643 9.656 1,998 +0.02(+0.24%)
May 17, 2018 9.633 9.633 9.633 9.633 192 +0.01(+0.12%)
May 16, 2018 9.655 9.667 9.621 9.621 3,485 -0.01(-0.06%)
May 15, 2018 9.594 9.642 9.582 9.627 12,519 -0.08(-0.84%)
May 11, 2018 9.709 9.709 9.709 1 +0.01(+0.15%)
May 10, 2018 9.707 9.708 9.694 9.694 2,383 +0.07(+0.74%)
May 09, 2018 9.594 9.657 9.594 9.623 3,215 -0.01(-0.05%)
May 07, 2018 9.628 9.628 9.628 202 +0.09(+0.89%)
May 04, 2018 9.560 9.560 9.542 9.542 8,045 +0.11(+1.15%)
May 03, 2018 9.411 9.451 9.411 9.434 2,997 -0.02(-0.23%)
May 02, 2018 9.451 9.456 9.451 9.456 2,624 +0.01(+0.11%)
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.