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 )

12.60 +0.02 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 10.73 10.75 10.71 10.74 83,562 +0.02(+0.21%)
Mar 30, 2021 10.73 10.73 10.64 10.72 36,495 +0.04(+0.34%)
Mar 29, 2021 10.58 10.74 10.58 10.68 46,453 -0.07(-0.68%)
Mar 26, 2021 10.75 10.75 10.64 10.75 30,054 +0.11(+1.07%)
Mar 25, 2021 10.63 10.64 10.50 10.64 34,954 +0.03(+0.32%)
Mar 24, 2021 10.60 10.70 10.60 10.61 32,621 +0.01(+0.07%)
Mar 23, 2021 10.87 10.87 10.56 10.60 69,103 -0.18(-1.64%)
Mar 22, 2021 10.81 10.89 10.74 10.78 38,724 +0.04(+0.34%)
Mar 19, 2021 10.70 10.87 10.67 10.74 50,903 +0.11(+1.04%)
Mar 18, 2021 10.77 10.81 10.58 10.63 91,488 -0.13(-1.24%)
Mar 17, 2021 10.87 10.87 10.69 10.76 81,378 +0.01(+0.14%)
Mar 16, 2021 10.92 10.92 10.72 10.75 50,779 -0.07(-0.68%)
Mar 15, 2021 10.91 10.91 10.75 10.82 41,830 +0.09(+0.88%)
Mar 12, 2021 10.73 10.78 10.69 10.73 71,464 +0.00(+0.00%)
Mar 11, 2021 10.85 10.85 10.70 10.73 79,803 +0.04(+0.41%)
Mar 10, 2021 10.62 10.69 10.59 10.68 28,835 +0.15(+1.47%)
Mar 09, 2021 10.54 10.62 10.53 10.53 28,879 -0.02(-0.15%)
Mar 08, 2021 10.62 10.62 10.51 10.54 74,070 +0.07(+0.70%)
Mar 05, 2021 10.56 10.56 10.25 10.47 57,417 +0.05(+0.49%)
Mar 04, 2021 10.62 10.62 10.31 10.42 51,885 -0.09(-0.87%)
Mar 03, 2021 10.51 10.57 10.51 10.51 47,594 +0.02(+0.17%)
Mar 02, 2021 10.50 10.51 10.45 10.49 53,578 +0.03(+0.28%)
Mar 01, 2021 10.51 10.51 10.34 10.46 48,849 +0.16(+1.57%)
Feb 26, 2021 10.39 10.39 10.23 10.30 40,232 -0.01(-0.07%)
Feb 25, 2021 10.43 10.54 10.30 10.31 39,459 -0.17(-1.60%)
Feb 24, 2021 10.39 10.48 10.39 10.48 36,569 +0.14(+1.39%)
Feb 23, 2021 10.30 10.34 10.24 10.33 45,401 +0.01(+0.09%)
Feb 22, 2021 10.27 10.40 10.27 10.32 78,361 +0.00(+0.00%)
Feb 19, 2021 10.27 10.37 10.27 10.32 52,098 +0.05(+0.44%)
Feb 18, 2021 10.34 10.35 10.27 10.28 40,368 -0.09(-0.85%)
Feb 17, 2021 10.43 10.43 10.32 10.37 132,475 -0.05(-0.45%)
Feb 16, 2021 10.53 10.53 10.38 10.41 80,705 +0.04(+0.35%)
Feb 12, 2021 10.43 10.43 10.33 10.38 56,477 +0.04(+0.35%)
Feb 11, 2021 10.44 10.44 10.31 10.34 88,167 +0.01(+0.07%)
Feb 10, 2021 10.37 10.37 10.28 10.33 66,617 +0.07(+0.71%)
Feb 09, 2021 10.39 10.39 10.26 10.26 62,625 -0.10(-0.98%)
Feb 08, 2021 10.37 10.37 10.26 10.36 29,869 +0.15(+1.42%)
Feb 05, 2021 10.13 10.26 10.13 10.22 108,008 +0.09(+0.86%)
Feb 04, 2021 10.11 10.14 10.09 10.13 45,238 +0.05(+0.51%)
Feb 03, 2021 10.06 10.10 10.04 10.08 24,646 +0.01(+0.14%)
Feb 02, 2021 9.933 10.09 9.933 10.06 70,033 +0.14(+1.39%)
Feb 01, 2021 10.02 10.02 9.861 9.926 39,978 +0.05(+0.46%)
Jan 29, 2021 10.03 10.03 9.788 9.881 70,631 -0.07(-0.75%)
Jan 28, 2021 9.926 9.977 9.912 9.955 44,721 +0.03(+0.29%)
Jan 27, 2021 10.08 10.08 9.912 9.926 108,977 -0.14(-1.41%)
Jan 26, 2021 10.06 10.09 10.05 10.07 59,915 +0.04(+0.36%)
Jan 25, 2021 10.12 10.12 10.01 10.03 47,211 -0.03(-0.26%)
Jan 22, 2021 10.08 10.08 9.999 10.06 52,080 -0.04(-0.35%)
Jan 21, 2021 10.19 10.19 10.04 10.09 58,955 -0.03(-0.29%)
Jan 20, 2021 10.10 10.16 10.10 10.12 40,154 -0.01(-0.07%)
Jan 19, 2021 10.18 10.19 10.09 10.13 96,444 +0.07(+0.65%)
Jan 15, 2021 10.14 10.14 9.976 10.06 52,355 -0.03(-0.29%)
Jan 14, 2021 10.04 10.14 10.00 10.09 26,067 +0.09(+0.94%)
Jan 13, 2021 10.02 10.02 9.963 10.000 71,752 +0.05(+0.54%)
Jan 12, 2021 9.870 9.956 9.864 9.946 41,213 +0.11(+1.16%)
Jan 11, 2021 9.813 9.878 9.813 9.832 48,866 -0.04(-0.39%)
Jan 08, 2021 9.870 9.870 9.820 9.870 89,330 -0.00(-0.01%)
Jan 07, 2021 9.870 9.899 9.849 9.870 27,528 +0.08(+0.82%)
Jan 06, 2021 9.726 9.863 9.719 9.790 40,296 +0.07(+0.74%)
Jan 05, 2021 9.690 9.733 9.618 9.719 53,683 +0.06(+0.60%)
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.