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 )

12.61 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Jan 31, 2019 9.938 10.05 9.938 10.02 1,682 -0.02(-0.17%)
Jan 30, 2019 10.03 10.03 10.03 10.03 146 +0.09(+0.91%)
Jan 29, 2019 9.830 9.968 9.830 9.942 4,657 +0.05(+0.51%)
Jan 28, 2019 9.880 9.892 9.880 9.892 167 +0.04(+0.42%)
Jan 25, 2019 9.775 9.851 9.775 9.851 2,327 +0.09(+0.92%)
Jan 24, 2019 9.761 9.761 9.761 9.761 38 +0.07(+0.70%)
Jan 23, 2019 9.714 9.714 9.692 9.692 455 -0.07(-0.70%)
Jan 22, 2019 9.775 9.775 9.761 9.761 995 -0.09(-0.94%)
Jan 18, 2019 9.842 9.854 9.836 9.854 1,329 +0.10(+1.04%)
Jan 17, 2019 9.733 9.753 9.703 9.753 1,457 +0.06(+0.62%)
Jan 16, 2019 9.631 9.751 9.631 9.692 25,950 +0.07(+0.77%)
Jan 15, 2019 9.591 9.626 9.591 9.618 1,886 +0.07(+0.76%)
Jan 14, 2019 9.546 9.546 9.546 9.546 21 -0.03(-0.34%)
Jan 11, 2019 9.579 9.579 9.579 9.579 167 -0.05(-0.56%)
Jan 10, 2019 10.12 10.82 9.503 9.632 6,777 +0.06(+0.62%)
Jan 09, 2019 9.573 9.573 9.573 9.573 108 +0.05(+0.55%)
Jan 08, 2019 9.520 9.520 9.520 9.520 113 +0.14(+1.54%)
Jan 07, 2019 9.334 9.375 9.304 9.375 2,783 +0.15(+1.62%)
Jan 04, 2019 9.124 9.226 9.124 9.226 2,175 +0.24(+2.64%)
Jan 03, 2019 8.960 8.989 8.960 8.989 319 +0.04(+0.46%)
Jan 02, 2019 8.844 8.948 8.844 8.948 1,112 +0.04(+0.50%)
Dec 31, 2018 8.915 8.969 8.850 8.903 10,041 -0.02(-0.23%)
Dec 28, 2018 8.911 8.969 8.885 8.924 2,510 +0.03(+0.33%)
Dec 27, 2018 8.773 8.895 8.759 8.895 2,361 -0.03(-0.28%)
Dec 26, 2018 8.525 8.920 8.525 8.920 4,647 +0.35(+4.05%)
Dec 24, 2018 8.662 8.662 8.573 8.573 505 -0.19(-2.13%)
Dec 21, 2018 8.872 8.872 8.759 8.759 168 -0.07(-0.75%)
Dec 20, 2018 8.817 8.880 8.786 8.825 3,686 -0.20(-2.20%)
Dec 19, 2018 9.173 9.173 9.024 9.024 364 -0.11(-1.16%)
Dec 18, 2018 9.207 9.207 9.086 9.130 2,366 -0.02(-0.26%)
Dec 17, 2018 9.184 9.184 9.153 9.153 552 -0.32(-3.39%)
Dec 14, 2018 9.522 9.522 9.474 9.474 2,191 -0.07(-0.77%)
Dec 13, 2018 9.554 9.554 9.522 9.548 5,393 +0.05(+0.51%)
Dec 12, 2018 9.520 9.520 9.500 9.500 520 -0.01(-0.13%)
Dec 11, 2018 9.519 9.534 9.492 9.513 3,876 +0.00(+0.03%)
Dec 10, 2018 9.551 9.551 9.475 9.510 1,186 -0.14(-1.41%)
Dec 07, 2018 9.670 9.670 9.646 9.646 2,528 +0.09(+0.93%)
Dec 06, 2018 9.510 9.557 9.486 9.557 3,522 -0.14(-1.47%)
Dec 04, 2018 9.836 9.836 9.700 9.700 3,202 -0.18(-1.86%)
Dec 03, 2018 9.700 9.896 9.700 9.884 2,101 +0.12(+1.22%)
Nov 30, 2018 9.765 9.765 9.765 9.765 168 +0.00(+0.00%)
Nov 29, 2018 9.907 9.907 9.741 9.765 2,644 +0.05(+0.52%)
Nov 28, 2018 9.682 9.715 9.673 9.715 4,047 +0.07(+0.77%)
Nov 27, 2018 9.658 9.658 9.617 9.640 16,552 -0.06(-0.57%)
Nov 26, 2018 9.640 9.695 9.640 9.695 2,196 +0.06(+0.57%)
Nov 23, 2018 9.640 9.640 9.640 9.640 674 +0.01(+0.14%)
Nov 21, 2018 9.627 9.627 9.627 0 +0.08(+0.85%)
Nov 20, 2018 9.670 9.670 9.546 9.546 5,811 -0.17(-1.77%)
Nov 19, 2018 9.718 9.718 9.712 9.718 9,456 +0.02(+0.18%)
Nov 16, 2018 9.706 9.712 9.700 9.700 2,022 +0.08(+0.80%)
Nov 15, 2018 9.646 9.676 9.623 9.623 2,931 -0.08(-0.80%)
Nov 14, 2018 9.783 9.783 9.677 9.700 2,949 -0.13(-1.27%)
Nov 13, 2018 9.825 9.825 9.825 9.825 335 +0.01(+0.11%)
Nov 12, 2018 9.902 9.902 9.814 9.814 1,732 -0.10(-1.01%)
Nov 09, 2018 9.914 9.914 9.914 9.914 339 -0.13(-1.27%)
Nov 08, 2018 10.04 10.04 10.04 10.04 285 +0.06(+0.56%)
Nov 07, 2018 9.904 9.985 9.904 9.985 532 +0.15(+1.51%)
Nov 06, 2018 9.836 9.836 9.836 9.836 1 +0.00(+0.00%)
Nov 05, 2018 9.785 9.836 9.770 9.836 1,341 +0.10(+1.01%)
Nov 02, 2018 9.737 9.737 9.737 9.737 169 +0.00(+0.00%)
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.