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 )

12.69 +0.04 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 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%)
May 01, 2018 9.296 9.445 9.296 9.445 3,437 -0.02(-0.18%)
Apr 30, 2018 9.479 9.479 9.457 9.462 5,550 +0.12(+1.29%)
Apr 26, 2018 9.342 9.342 9.342 26 -0.00(-0.00%)
Apr 24, 2018 9.342 9.342 9.342 118 -0.00(-0.01%)
Apr 23, 2018 9.343 9.343 9.343 9.343 218 -0.01(-0.12%)
Apr 20, 2018 9.354 9.354 9.354 9.354 1,269 +0.02(+0.22%)
Apr 19, 2018 9.382 9.421 9.290 9.334 51,545 -0.12(-1.23%)
Apr 18, 2018 9.588 9.588 9.450 9.450 8,991 +0.12(+1.25%)
Apr 16, 2018 9.333 9.333 9.333 14 +0.12(+1.25%)
Apr 12, 2018 9.218 9.218 9.218 0 -0.09(-0.92%)
Apr 11, 2018 9.303 9.303 9.303 9.303 3,516 +0.06(+0.62%)
Apr 10, 2018 9.229 9.258 9.229 9.247 1,718 +0.03(+0.31%)
Apr 05, 2018 9.218 9.218 9.218 40 +0.05(+0.57%)
Apr 03, 2018 9.166 9.166 9.166 29 +0.07(+0.75%)
Apr 02, 2018 9.160 9.160 9.076 9.098 6,505 -0.08(-0.87%)
Mar 29, 2018 9.178 9.178 9.178 0 +0.03(+0.34%)
Mar 28, 2018 9.097 9.147 9.097 9.147 3,138 +0.04(+0.42%)
Mar 26, 2018 9.108 9.108 9.108 65 +0.07(+0.73%)
Mar 23, 2018 9.096 9.104 9.042 9.042 2,173 -0.17(-1.84%)
Mar 22, 2018 9.212 9.212 9.212 9.212 4,428 -0.02(-0.25%)
Mar 21, 2018 9.191 9.235 9.167 9.235 7,780 +0.03(+0.31%)
Mar 20, 2018 9.218 9.218 9.207 9.207 1,168 -0.02(-0.18%)
Mar 19, 2018 9.343 9.343 9.181 9.224 4,852 -0.06(-0.63%)
Mar 15, 2018 9.282 9.282 9.282 77 -0.13(-1.40%)
Mar 14, 2018 9.400 9.428 9.400 9.413 5,386 -0.08(-0.80%)
Mar 13, 2018 9.469 9.490 9.469 9.490 1,101 +0.03(+0.27%)
Mar 12, 2018 9.459 9.464 9.459 9.464 2,709 +0.05(+0.48%)
Mar 09, 2018 9.329 9.419 9.329 9.419 912 +0.08(+0.89%)
Mar 08, 2018 9.336 9.336 9.336 9.336 797 +0.03(+0.30%)
Mar 07, 2018 9.295 9.317 9.295 9.309 3,818 -0.02(-0.21%)
Mar 06, 2018 9.329 9.329 9.329 9.329 3,723 +0.00(+0.00%)
Mar 05, 2018 9.272 9.334 9.272 9.329 6,685 +0.16(+1.73%)
Mar 02, 2018 9.069 9.170 9.069 9.170 4,191 -0.07(-0.73%)
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.