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 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 1, 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 (%)
Dec 31, 2020 9.805 9.805 9.805 48,573 +0.04(+0.37%)
Dec 30, 2020 9.943 9.943 9.758 9.769 48,573 +0.03(+0.28%)
Dec 29, 2020 9.771 9.785 9.714 9.742 51,463 -0.01(-0.10%)
Dec 28, 2020 9.821 9.842 9.752 9.752 32,734 -0.01(-0.12%)
Dec 24, 2020 9.728 9.764 9.728 9.764 22,475 +0.00(+0.00%)
Dec 23, 2020 9.749 9.778 9.705 9.764 39,864 +0.08(+0.85%)
Dec 22, 2020 9.728 9.742 9.671 9.681 57,857 -0.05(-0.48%)
Dec 21, 2020 9.728 9.742 9.671 9.728 115,785 -0.04(-0.37%)
Dec 18, 2020 9.842 9.863 9.721 9.764 99,255 -0.08(-0.83%)
Dec 17, 2020 9.850 9.850 9.764 9.845 42,044 +0.04(+0.39%)
Dec 16, 2020 9.814 9.814 9.768 9.807 75,769 +0.01(+0.15%)
Dec 15, 2020 9.749 9.807 9.685 9.792 114,298 +0.06(+0.59%)
Dec 14, 2020 9.821 9.850 9.713 9.735 143,068 -0.05(-0.51%)
Dec 11, 2020 9.771 9.817 9.685 9.785 88,506 +0.02(+0.18%)
Dec 10, 2020 9.756 9.792 9.678 9.767 103,834 -0.04(-0.40%)
Dec 09, 2020 9.885 9.885 9.756 9.807 55,139 -0.04(-0.44%)
Dec 08, 2020 9.807 9.864 9.803 9.850 68,720 +0.06(+0.59%)
Dec 07, 2020 9.900 9.900 9.760 9.792 95,726 -0.10(-1.01%)
Dec 04, 2020 9.778 9.979 9.750 9.893 79,571 +0.14(+1.39%)
Dec 03, 2020 9.728 9.799 9.689 9.756 102,272 +0.07(+0.74%)
Dec 02, 2020 9.620 9.685 9.599 9.685 106,339 +0.07(+0.75%)
Dec 01, 2020 9.628 9.706 9.534 9.613 129,015 +0.09(+0.98%)
Nov 30, 2020 10.39 10.39 9.491 9.520 459,557 -0.19(-1.99%)
Nov 27, 2020 9.585 9.713 9.556 9.713 20,521 +0.13(+1.38%)
Nov 25, 2020 9.547 9.606 9.527 9.582 28,897 -0.05(-0.55%)
Nov 24, 2020 9.620 9.671 9.562 9.635 25,236 +0.16(+1.66%)
Nov 23, 2020 9.448 9.506 9.383 9.477 24,322 +0.09(+0.92%)
Nov 20, 2020 9.491 9.552 9.305 9.391 51,512 -0.04(-0.46%)
Nov 19, 2020 9.341 9.434 9.248 9.434 18,918 +0.06(+0.61%)
Nov 18, 2020 9.341 9.441 9.320 9.377 29,681 +0.12(+1.28%)
Nov 17, 2020 9.236 9.264 9.185 9.258 22,953 -0.10(-1.10%)
Nov 16, 2020 9.221 9.361 9.143 9.361 28,401 +0.32(+3.59%)
Nov 13, 2020 9.072 9.072 8.923 9.037 2,815 +0.15(+1.65%)
Nov 12, 2020 8.916 8.930 8.880 8.890 11,788 -0.06(-0.69%)
Nov 11, 2020 8.994 8.994 8.909 8.951 7,861 +0.01(+0.08%)
Nov 10, 2020 8.880 8.944 8.828 8.944 15,292 +0.16(+1.86%)
Nov 09, 2020 8.781 8.845 8.625 8.781 20,449 +0.28(+3.34%)
Nov 06, 2020 8.561 8.561 8.475 8.497 11,683 -0.05(-0.54%)
Nov 05, 2020 8.524 8.571 8.524 8.543 3,514 +0.18(+2.10%)
Nov 04, 2020 8.319 8.422 8.319 8.367 9,146 +0.04(+0.47%)
Nov 03, 2020 8.461 8.461 8.291 8.328 8,611 +0.15(+1.83%)
Nov 02, 2020 8.134 8.220 8.085 8.178 24,502 +0.10(+1.26%)
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%)
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.