Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.86 +0.14 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.377 8.377 8.290 8.336 1,289 -0.03(-0.32%)
Jul 30, 2020 8.311 8.367 8.297 8.363 3,515 -0.07(-0.79%)
Jul 29, 2020 8.304 8.437 8.304 8.430 4,972 +0.10(+1.17%)
Jul 28, 2020 8.318 8.332 8.304 8.332 4,221 +0.06(+0.78%)
Jul 27, 2020 8.267 8.267 8.267 8.267 2,473 +0.04(+0.43%)
Jul 24, 2020 8.293 8.311 8.231 8.231 4,442 -0.10(-1.20%)
Jul 23, 2020 8.388 8.402 8.332 8.332 9,605 -0.07(-0.83%)
Jul 22, 2020 8.395 8.402 8.367 8.402 4,302 +0.08(+0.96%)
Jul 21, 2020 8.339 8.339 8.319 8.322 1,371 +0.08(+0.98%)
Jul 20, 2020 8.290 8.290 8.203 8.241 1,433 -0.01(-0.07%)
Jul 17, 2020 8.251 8.255 8.213 8.247 3,152 +0.00(+0.04%)
Jul 16, 2020 8.220 8.244 8.210 8.244 1,210 -0.01(-0.17%)
Jul 15, 2020 8.199 8.258 8.157 8.258 5,947 +0.20(+2.47%)
Jul 14, 2020 8.030 8.059 8.030 8.059 2,013 +0.09(+1.19%)
Jul 13, 2020 8.027 8.068 7.964 7.964 3,407 -0.08(-0.95%)
Jul 10, 2020 7.927 8.041 7.927 8.041 8,823 +0.15(+1.84%)
Jul 09, 2020 8.061 8.061 7.895 7.895 1,939 -0.16(-2.02%)
Jul 08, 2020 8.089 8.089 8.055 8.058 1,376 -0.01(-0.12%)
Jul 07, 2020 8.096 8.137 8.068 8.068 3,143 -0.08(-0.94%)
Jul 06, 2020 8.248 8.248 8.138 8.144 6,514 +0.05(+0.65%)
Jul 02, 2020 8.227 8.236 8.082 8.091 12,439 +0.00(+0.03%)
Jul 01, 2020 8.214 8.214 8.089 8.089 4,839 -0.06(-0.75%)
Jun 30, 2020 8.150 8.150 8.150 8.150 585 +0.06(+0.77%)
Jun 29, 2020 8.151 8.151 8.048 8.088 15,094 +0.07(+0.87%)
Jun 26, 2020 8.096 8.096 8.010 8.018 1,157 -0.17(-2.05%)
Jun 25, 2020 8.048 8.189 8.048 8.186 2,014 +0.03(+0.42%)
Jun 24, 2020 8.172 8.189 8.027 8.151 6,676 -0.21(-2.46%)
Jun 23, 2020 8.348 8.366 8.348 8.357 4,480 +0.08(+0.98%)
Jun 22, 2020 8.227 8.294 8.227 8.276 16,552 -0.06(-0.67%)
Jun 19, 2020 8.469 8.499 8.310 8.331 4,628 -0.04(-0.51%)
Jun 18, 2020 8.449 8.457 8.374 8.374 2,383 -0.06(-0.67%)
Jun 17, 2020 8.542 8.677 8.431 8.431 13,221 -0.07(-0.87%)
Jun 16, 2020 8.773 8.773 8.506 8.506 8,482 +0.09(+1.05%)
Jun 15, 2020 8.197 8.526 8.115 8.417 8,954 +0.09(+1.10%)
Jun 12, 2020 8.314 8.381 8.152 8.326 5,252 +0.25(+3.08%)
Jun 11, 2020 8.314 8.314 8.077 8.077 12,538 -0.58(-6.67%)
Jun 10, 2020 8.526 8.762 8.526 8.654 2,163 -0.16(-1.85%)
Jun 09, 2020 8.793 8.855 8.773 8.817 8,148 -0.19(-2.14%)
Jun 08, 2020 8.931 9.040 8.915 9.010 3,066 +0.35(+4.08%)
Jun 05, 2020 8.732 8.910 8.656 8.656 8,024 +0.20(+2.38%)
Jun 04, 2020 8.417 8.491 8.410 8.455 3,595 +0.10(+1.23%)
Jun 03, 2020 8.300 8.381 8.300 8.352 7,264 +0.19(+2.36%)
Jun 02, 2020 8.142 8.159 8.142 8.159 1,343 +0.05(+0.56%)
Jun 01, 2020 8.062 8.125 8.053 8.114 4,959 +0.14(+1.82%)
May 29, 2020 7.930 7.971 7.930 7.969 2,334 -0.03(-0.42%)
May 28, 2020 8.088 8.088 8.003 8.003 3,104 -0.05(-0.67%)
May 27, 2020 8.177 8.177 7.980 8.057 6,724 +0.07(+0.87%)
May 26, 2020 7.961 7.995 7.961 7.987 1,313 +0.24(+3.12%)
May 22, 2020 7.690 7.752 7.690 7.745 6,419 +0.03(+0.45%)
May 21, 2020 7.707 7.719 7.663 7.711 7,430 +0.06(+0.75%)
May 20, 2020 7.656 7.663 7.615 7.653 2,859 +0.15(+2.00%)
May 19, 2020 7.498 7.574 7.498 7.503 5,153 +0.02(+0.28%)
May 18, 2020 7.567 7.567 7.381 7.482 4,493 +0.32(+4.41%)
May 15, 2020 7.094 7.169 7.066 7.166 6,419 +0.03(+0.38%)
May 14, 2020 6.847 7.139 6.772 7.139 9,526 +0.10(+1.45%)
May 13, 2020 7.166 7.166 6.964 7.037 3,198 -0.24(-3.34%)
May 12, 2020 7.338 7.338 7.280 7.280 3,372 -0.08(-1.02%)
May 11, 2020 7.355 7.355 7.328 7.355 2,030 -0.09(-1.19%)
May 08, 2020 7.328 7.457 7.308 7.443 6,189 +0.19(+2.63%)
May 07, 2020 7.342 7.359 7.253 7.253 5,005 +0.07(+0.98%)
May 06, 2020 7.226 7.226 7.182 7.182 1,979 +0.00(+0.02%)
May 05, 2020 7.308 7.342 7.179 7.181 10,198 +0.07(+1.03%)
May 04, 2020 7.070 7.118 7.002 7.107 21,742 -0.01(-0.16%)
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.