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 )

12.73 +0.06 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
May 31, 2018 10.13 10.13 9.965 9.965 2,333 -0.02(-0.24%)
May 30, 2018 9.998 9.998 9.983 9.990 1,088 +0.18(+1.79%)
May 29, 2018 9.832 9.852 9.814 9.814 14,230 -0.02(-0.18%)
May 25, 2018 9.832 9.832 9.832 0 +0.02(+0.18%)
May 24, 2018 9.826 9.826 9.762 9.814 4,120 -0.04(-0.41%)
May 23, 2018 9.855 9.867 9.855 9.855 1,339 +0.00(+0.00%)
May 22, 2018 9.855 9.855 9.855 9.855 1,396 +0.09(+0.89%)
May 21, 2018 9.739 9.768 9.739 9.768 994 +0.03(+0.30%)
May 18, 2018 9.727 9.739 9.726 9.739 1,981 +0.02(+0.24%)
May 17, 2018 9.715 9.715 9.715 9.715 190 +0.01(+0.12%)
May 16, 2018 9.738 9.750 9.704 9.704 3,455 -0.01(-0.06%)
May 15, 2018 9.676 9.725 9.665 9.710 12,413 -0.08(-0.84%)
May 11, 2018 9.792 9.792 9.792 1 +0.01(+0.15%)
May 10, 2018 9.790 9.792 9.777 9.777 2,362 +0.07(+0.74%)
May 09, 2018 9.676 9.740 9.676 9.705 3,188 -0.01(-0.05%)
May 07, 2018 9.710 9.710 9.710 200 +0.09(+0.89%)
May 04, 2018 9.642 9.642 9.624 9.624 7,976 +0.11(+1.15%)
May 03, 2018 9.492 9.532 9.492 9.515 2,972 -0.02(-0.23%)
May 02, 2018 9.532 9.537 9.532 9.537 2,601 +0.01(+0.11%)
May 01, 2018 9.376 9.526 9.376 9.526 3,408 -0.02(-0.18%)
Apr 30, 2018 9.561 9.561 9.538 9.544 5,502 +0.12(+1.29%)
Apr 26, 2018 9.422 9.422 9.422 25 -0.00(-0.00%)
Apr 24, 2018 9.422 9.422 9.422 117 -0.00(-0.01%)
Apr 23, 2018 9.423 9.423 9.423 9.423 216 -0.01(-0.12%)
Apr 20, 2018 9.434 9.434 9.434 9.434 1,258 +0.02(+0.22%)
Apr 19, 2018 9.463 9.502 9.370 9.414 51,106 -0.12(-1.23%)
Apr 18, 2018 9.671 9.671 9.531 9.531 8,914 +0.12(+1.25%)
Apr 16, 2018 9.414 9.414 9.414 13 +0.12(+1.25%)
Apr 12, 2018 9.297 9.297 9.297 0 -0.09(-0.92%)
Apr 11, 2018 9.383 9.383 9.383 9.383 3,486 +0.06(+0.62%)
Apr 10, 2018 9.309 9.337 9.309 9.326 1,704 +0.03(+0.31%)
Apr 05, 2018 9.297 9.297 9.297 40 +0.05(+0.57%)
Apr 03, 2018 9.245 9.245 9.245 29 +0.07(+0.75%)
Apr 02, 2018 9.239 9.239 9.154 9.176 6,450 -0.08(-0.87%)
Mar 29, 2018 9.257 9.257 9.257 0 +0.03(+0.34%)
Mar 28, 2018 9.176 9.225 9.176 9.225 3,111 +0.04(+0.42%)
Mar 26, 2018 9.187 9.187 9.187 64 +0.07(+0.73%)
Mar 23, 2018 9.174 9.183 9.120 9.120 2,155 -0.17(-1.84%)
Mar 22, 2018 9.291 9.291 9.291 9.291 4,390 -0.02(-0.25%)
Mar 21, 2018 9.270 9.315 9.246 9.315 7,713 +0.03(+0.31%)
Mar 20, 2018 9.297 9.297 9.286 9.286 1,158 -0.02(-0.18%)
Mar 19, 2018 9.424 9.424 9.260 9.303 4,810 -0.06(-0.63%)
Mar 15, 2018 9.362 9.362 9.362 76 -0.13(-1.40%)
Mar 14, 2018 9.481 9.509 9.481 9.494 5,340 -0.08(-0.80%)
Mar 13, 2018 9.550 9.571 9.550 9.571 1,092 +0.03(+0.27%)
Mar 12, 2018 9.541 9.546 9.541 9.546 2,686 +0.05(+0.48%)
Mar 09, 2018 9.409 9.500 9.409 9.500 904 +0.08(+0.89%)
Mar 08, 2018 9.417 9.417 9.417 9.417 790 +0.03(+0.30%)
Mar 07, 2018 9.375 9.397 9.375 9.389 3,786 -0.02(-0.21%)
Mar 06, 2018 9.409 9.409 9.409 9.409 3,691 +0.00(+0.00%)
Mar 05, 2018 9.352 9.415 9.352 9.409 6,628 +0.16(+1.73%)
Mar 02, 2018 9.147 9.249 9.147 9.249 4,156 -0.07(-0.73%)
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.