Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

13.09 -0.01 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.296 6.313 6.212 6.244 5,828 +0.00(+0.02%)
Mar 30, 2020 6.231 6.327 6.218 6.242 780,064 -0.22(-3.44%)
Mar 27, 2020 6.549 6.549 6.393 6.464 2,159 -0.07(-1.11%)
Mar 26, 2020 6.241 6.795 6.095 6.537 25,037 +0.57(+9.54%)
Mar 25, 2020 5.660 6.257 5.544 5.968 10,484 +0.57(+10.62%)
Mar 24, 2020 5.544 5.654 5.375 5.395 13,771 +0.22(+4.31%)
Mar 23, 2020 5.771 5.771 5.122 5.172 8,263 -0.50(-8.82%)
Mar 20, 2020 6.049 6.218 5.672 5.672 8,636 +0.05(+0.96%)
Mar 19, 2020 5.155 5.725 5.051 5.618 25,527 +0.24(+4.51%)
Mar 18, 2020 5.907 6.037 4.981 5.375 832,041 -1.14(-17.49%)
Mar 17, 2020 6.742 6.742 6.383 6.515 49,651 -0.23(-3.47%)
Mar 16, 2020 7.127 7.127 6.749 6.749 2,356 -1.01(-12.98%)
Mar 13, 2020 7.698 7.756 7.425 7.756 4,364 +0.33(+4.48%)
Mar 12, 2020 8.391 8.397 7.424 7.424 14,826 -1.13(-13.22%)
Mar 11, 2020 8.546 8.554 8.545 8.554 1,317 -0.44(-4.92%)
Mar 10, 2020 9.321 9.321 8.718 8.996 3,399 +0.11(+1.20%)
Mar 09, 2020 9.590 9.590 8.889 8.889 14,738 -0.93(-9.43%)
Mar 06, 2020 9.905 9.905 9.738 9.814 8,729 -0.23(-2.29%)
Mar 05, 2020 10.04 10.13 10.04 10.04 355 -0.23(-2.20%)
Mar 04, 2020 10.17 10.27 10.17 10.27 444 +0.18(+1.80%)
Mar 03, 2020 10.21 10.25 10.09 10.09 6,257 -0.07(-0.70%)
Mar 02, 2020 9.885 10.16 9.834 10.16 33,329 +0.41(+4.20%)
Feb 28, 2020 9.622 9.789 9.578 9.751 12,314 -0.27(-2.66%)
Feb 27, 2020 9.930 10.22 9.918 10.02 10,664 -0.39(-3.72%)
Feb 26, 2020 10.54 10.54 10.40 10.40 2,003 -0.02(-0.19%)
Feb 25, 2020 10.76 10.76 10.42 10.42 28,014 -0.39(-3.57%)
Feb 24, 2020 10.83 10.83 10.80 10.81 17,191 -0.19(-1.69%)
Feb 21, 2020 11.00 11.00 10.99 11.00 2,026 -0.04(-0.36%)
Feb 20, 2020 10.99 11.06 10.99 11.04 693 +0.02(+0.19%)
Feb 19, 2020 11.04 11.04 10.99 11.01 1,666 -0.06(-0.53%)
Feb 18, 2020 11.06 11.07 11.06 11.07 1,273 +0.02(+0.17%)
Feb 14, 2020 11.07 11.07 11.05 11.05 3,741 -0.01(-0.05%)
Feb 13, 2020 11.07 11.07 11.06 11.06 3,962 +0.03(+0.23%)
Feb 12, 2020 11.04 11.04 11.03 11.03 2,394 +0.04(+0.35%)
Feb 11, 2020 10.93 11.00 10.93 11.00 3,206 +0.05(+0.41%)
Feb 10, 2020 10.89 10.95 10.89 10.95 885 +0.00(+0.00%)
Feb 07, 2020 10.94 10.98 10.94 10.95 3,429 -0.04(-0.37%)
Feb 06, 2020 11.02 11.02 10.97 10.99 7,328 -0.02(-0.21%)
Feb 05, 2020 11.01 11.01 10.99 11.01 7,378 +0.08(+0.77%)
Feb 04, 2020 10.93 10.95 10.93 10.93 2,185 +0.05(+0.44%)
Feb 03, 2020 10.87 10.92 10.75 10.88 4,053 +0.03(+0.32%)
Jan 31, 2020 10.94 10.94 10.84 10.85 3,429 -0.06(-0.59%)
Jan 30, 2020 10.88 10.93 10.88 10.91 4,469 -0.05(-0.47%)
Jan 29, 2020 10.97 10.97 10.96 10.96 601 +0.01(+0.12%)
Jan 28, 2020 11.01 11.01 10.95 10.95 1,286 +0.04(+0.38%)
Jan 27, 2020 10.91 10.91 10.91 10.91 208 -0.11(-0.96%)
Jan 24, 2020 11.10 11.10 11.01 11.01 4,208 -0.03(-0.31%)
Jan 23, 2020 11.05 11.05 11.05 11.05 2,010 -0.01(-0.06%)
Jan 22, 2020 11.06 11.07 11.06 11.06 4,790 +0.00(+0.03%)
Jan 21, 2020 11.08 11.08 11.05 11.05 483 -0.03(-0.29%)
Jan 17, 2020 11.10 11.10 11.09 11.09 623 +0.01(+0.06%)
Jan 16, 2020 11.09 11.09 11.05 11.08 7,872 +0.01(+0.12%)
Jan 15, 2020 11.07 11.07 11.07 11.07 489 +0.04(+0.40%)
Jan 14, 2020 11.07 11.07 11.00 11.02 8,931 +0.04(+0.36%)
Jan 13, 2020 10.99 10.99 10.95 10.98 1,766 +0.08(+0.75%)
Jan 10, 2020 10.90 10.91 10.90 10.90 2,509 -0.01(-0.09%)
Jan 09, 2020 10.89 10.91 10.89 10.91 166 +0.01(+0.12%)
Jan 08, 2020 10.88 10.93 10.88 10.90 6,746 +0.02(+0.17%)
Jan 07, 2020 10.85 10.88 10.85 10.88 2,938 -0.01(-0.05%)
Jan 06, 2020 10.85 10.89 10.85 10.89 2,905 +0.04(+0.32%)
Jan 03, 2020 10.88 10.88 10.83 10.85 5,960 +0.01(+0.06%)
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.