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 (%)
Aug 31, 2020 8.672 8.672 8.630 8.640 11,700 -0.03(-0.36%)
Aug 28, 2020 8.630 8.672 8.621 8.672 13,780 +0.04(+0.49%)
Aug 27, 2020 8.609 8.630 8.567 8.630 7,925 +0.06(+0.74%)
Aug 26, 2020 8.623 8.623 8.538 8.567 6,741 -0.09(-1.00%)
Aug 25, 2020 8.651 8.653 8.630 8.653 11,277 -0.07(-0.86%)
Aug 24, 2020 8.686 8.728 8.616 8.728 2,741 +0.14(+1.66%)
Aug 21, 2020 8.630 8.630 8.586 8.586 1,278 -0.04(-0.46%)
Aug 20, 2020 8.616 8.630 8.616 8.626 4,460 -0.00(-0.00%)
Aug 19, 2020 8.652 8.686 8.627 8.627 6,249 -0.04(-0.48%)
Aug 18, 2020 8.792 8.792 8.667 8.668 5,157 -0.06(-0.71%)
Aug 17, 2020 8.758 8.771 8.705 8.730 23,136 +0.01(+0.10%)
Aug 14, 2020 8.771 8.771 8.721 8.721 2,292 +0.02(+0.18%)
Aug 13, 2020 8.792 8.827 8.705 8.705 13,903 -0.04(-0.41%)
Aug 12, 2020 8.785 8.799 8.738 8.741 8,280 +0.01(+0.10%)
Aug 11, 2020 9.155 9.155 8.732 8.732 5,084 -0.07(-0.84%)
Aug 10, 2020 8.764 8.826 8.764 8.806 2,722 +0.20(+2.30%)
Aug 07, 2020 8.548 8.607 8.548 8.607 2,722 +0.03(+0.33%)
Aug 06, 2020 8.576 8.580 8.576 8.580 447 +0.03(+0.32%)
Aug 05, 2020 8.513 8.555 8.513 8.552 2,010 +0.09(+1.10%)
Aug 04, 2020 8.423 8.460 8.423 8.460 991 +0.05(+0.61%)
Aug 03, 2020 8.311 8.409 8.311 8.409 7,202 +0.07(+0.87%)
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%)
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.