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 )

12.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 9.889 9.889 9.889 48,164 +0.04(+0.37%)
Dec 30, 2020 10.03 10.03 9.841 9.852 48,164 +0.03(+0.28%)
Dec 29, 2020 9.854 9.868 9.797 9.825 51,029 -0.01(-0.10%)
Dec 28, 2020 9.904 9.925 9.835 9.835 32,458 -0.01(-0.12%)
Dec 24, 2020 9.810 9.847 9.810 9.847 22,286 +0.00(+0.00%)
Dec 23, 2020 9.832 9.861 9.787 9.847 39,528 +0.08(+0.85%)
Dec 22, 2020 9.810 9.825 9.753 9.764 57,369 -0.05(-0.48%)
Dec 21, 2020 9.810 9.825 9.753 9.810 114,809 -0.04(-0.37%)
Dec 18, 2020 9.926 9.947 9.803 9.847 98,418 -0.08(-0.83%)
Dec 17, 2020 9.933 9.933 9.847 9.929 41,690 +0.04(+0.39%)
Dec 16, 2020 9.897 9.897 9.851 9.890 75,130 +0.01(+0.15%)
Dec 15, 2020 9.832 9.890 9.767 9.876 113,335 +0.06(+0.59%)
Dec 14, 2020 9.904 9.933 9.796 9.818 141,862 -0.05(-0.51%)
Dec 11, 2020 9.854 9.901 9.767 9.868 87,760 +0.02(+0.18%)
Dec 10, 2020 9.839 9.876 9.760 9.850 102,959 -0.04(-0.40%)
Dec 09, 2020 9.969 9.969 9.839 9.890 54,674 -0.04(-0.44%)
Dec 08, 2020 9.890 9.948 9.886 9.933 68,141 +0.06(+0.59%)
Dec 07, 2020 9.984 9.984 9.843 9.876 94,919 -0.10(-1.01%)
Dec 04, 2020 9.861 10.06 9.833 9.977 78,901 +0.14(+1.40%)
Dec 03, 2020 9.810 9.883 9.771 9.839 101,410 +0.07(+0.74%)
Dec 02, 2020 9.702 9.767 9.681 9.767 105,443 +0.07(+0.75%)
Dec 01, 2020 9.709 9.789 9.616 9.695 127,927 +0.09(+0.98%)
Nov 30, 2020 10.48 10.48 9.572 9.601 455,684 -0.20(-1.99%)
Nov 27, 2020 9.666 9.796 9.637 9.796 20,348 +0.13(+1.38%)
Nov 25, 2020 9.629 9.688 9.608 9.663 28,653 -0.05(-0.55%)
Nov 24, 2020 9.702 9.753 9.644 9.717 25,024 +0.16(+1.66%)
Nov 23, 2020 9.529 9.587 9.463 9.558 24,117 +0.09(+0.92%)
Nov 20, 2020 9.572 9.633 9.384 9.471 51,078 -0.04(-0.46%)
Nov 19, 2020 9.420 9.514 9.326 9.514 18,759 +0.06(+0.61%)
Nov 18, 2020 9.420 9.522 9.399 9.457 29,431 +0.12(+1.28%)
Nov 17, 2020 9.314 9.343 9.263 9.337 22,760 -0.10(-1.10%)
Nov 16, 2020 9.300 9.440 9.221 9.440 28,161 +0.33(+3.59%)
Nov 13, 2020 9.149 9.149 8.999 9.113 2,791 +0.15(+1.65%)
Nov 12, 2020 8.992 9.006 8.956 8.965 11,689 -0.06(-0.69%)
Nov 11, 2020 9.070 9.070 8.985 9.027 7,795 +0.01(+0.08%)
Nov 10, 2020 8.956 9.020 8.903 9.020 15,163 +0.16(+1.86%)
Nov 09, 2020 8.855 8.920 8.698 8.855 20,277 +0.29(+3.34%)
Nov 06, 2020 8.633 8.633 8.547 8.569 11,584 -0.05(-0.54%)
Nov 05, 2020 8.596 8.644 8.596 8.615 3,485 +0.18(+2.10%)
Nov 04, 2020 8.390 8.494 8.390 8.438 9,069 +0.04(+0.47%)
Nov 03, 2020 8.533 8.533 8.361 8.399 8,539 +0.15(+1.83%)
Nov 02, 2020 8.204 8.289 8.154 8.248 24,295 +0.10(+1.26%)
Oct 30, 2020 8.246 8.246 8.118 8.145 24,844 -0.09(-1.06%)
Oct 29, 2020 8.182 8.232 8.161 8.232 8,583 +0.06(+0.70%)
Oct 28, 2020 8.311 8.368 8.132 8.175 39,925 -0.18(-2.18%)
Oct 27, 2020 8.426 8.440 8.357 8.357 11,188 -0.04(-0.42%)
Oct 26, 2020 8.526 8.526 8.340 8.393 20,038 -0.15(-1.77%)
Oct 23, 2020 8.519 8.565 8.512 8.544 15,492 +0.02(+0.21%)
Oct 22, 2020 8.461 8.526 8.461 8.526 6,198 +0.07(+0.80%)
Oct 21, 2020 8.478 8.490 8.451 8.458 9,316 -0.03(-0.39%)
Oct 20, 2020 8.512 8.512 8.491 8.491 3,412 +0.06(+0.72%)
Oct 19, 2020 8.619 8.666 8.430 8.430 24,041 -0.15(-1.78%)
Oct 16, 2020 8.590 8.611 8.583 8.583 10,049 -0.01(-0.17%)
Oct 15, 2020 8.598 8.599 8.547 8.598 8,737 -0.05(-0.56%)
Oct 14, 2020 8.676 8.676 8.633 8.646 12,172 +0.03(+0.40%)
Oct 13, 2020 8.628 8.628 8.596 8.612 6,773 -0.04(-0.52%)
Oct 12, 2020 8.734 8.734 8.648 8.656 24,279 -0.03(-0.33%)
Oct 09, 2020 8.734 8.734 8.635 8.685 25,911 +0.00(+0.00%)
Oct 08, 2020 8.607 8.685 8.607 8.685 4,696 +0.13(+1.58%)
Oct 07, 2020 8.536 8.564 8.507 8.550 8,602 +0.05(+0.54%)
Oct 06, 2020 8.588 8.617 8.504 8.504 8,640 -0.05(-0.54%)
Oct 05, 2020 8.578 8.578 8.528 8.550 6,577 +0.06(+0.66%)
Oct 02, 2020 8.479 8.494 8.347 8.494 14,504 +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.