Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.19 11.22 11.05 11.09 20,675 -0.06(-0.52%)
May 27, 2022 11.06 11.18 11.06 11.15 33,865 +0.15(+1.37%)
May 26, 2022 10.95 11.01 10.95 11.00 13,595 +0.13(+1.23%)
May 25, 2022 10.73 10.88 10.73 10.87 16,514 +0.14(+1.28%)
May 24, 2022 10.71 10.75 10.64 10.73 22,016 -0.03(-0.30%)
May 23, 2022 10.71 10.81 10.70 10.76 34,418 +0.10(+0.90%)
May 20, 2022 10.79 10.79 10.59 10.66 39,854 -0.03(-0.31%)
May 19, 2022 10.66 10.78 10.66 10.70 40,550 +0.01(+0.09%)
May 18, 2022 10.76 10.79 10.69 10.69 20,018 -0.17(-1.57%)
May 17, 2022 10.87 10.87 10.81 10.86 17,768 +0.14(+1.26%)
May 16, 2022 10.74 10.78 10.71 10.72 16,489 +0.00(+0.03%)
May 13, 2022 10.56 10.75 10.56 10.72 8,043 +0.19(+1.76%)
May 12, 2022 10.62 10.62 10.50 10.53 40,526 -0.12(-1.14%)
May 11, 2022 10.86 10.86 10.66 10.66 13,666 -0.08(-0.75%)
May 10, 2022 10.83 10.92 10.70 10.74 43,896 -0.06(-0.53%)
May 09, 2022 11.12 11.12 10.76 10.79 37,371 -0.36(-3.20%)
May 06, 2022 11.06 11.16 11.04 11.15 14,951 +0.04(+0.37%)
May 05, 2022 11.30 11.31 11.06 11.11 18,987 -0.23(-2.00%)
May 04, 2022 11.22 11.35 11.13 11.34 34,878 +0.17(+1.54%)
May 03, 2022 11.18 11.22 11.13 11.17 52,048 +0.11(+0.98%)
May 02, 2022 11.22 11.31 11.02 11.06 42,720 -0.14(-1.27%)
Apr 29, 2022 11.44 11.44 11.17 11.20 35,868 -0.15(-1.36%)
Apr 28, 2022 11.27 11.38 11.26 11.35 21,976 +0.08(+0.72%)
Apr 27, 2022 11.35 11.35 11.26 11.27 26,963 +0.01(+0.05%)
Apr 26, 2022 11.39 11.39 11.27 11.27 25,602 -0.11(-0.99%)
Apr 25, 2022 11.43 11.43 11.28 11.38 25,666 -0.12(-1.03%)
Apr 22, 2022 11.60 11.60 11.47 11.50 29,503 -0.10(-0.85%)
Apr 21, 2022 11.71 11.75 11.60 11.60 37,860 -0.05(-0.41%)
Apr 20, 2022 11.50 11.68 11.50 11.64 23,983 +0.09(+0.77%)
Apr 19, 2022 11.53 11.55 11.50 11.55 66,601 +0.02(+0.18%)
Apr 18, 2022 11.62 11.62 11.51 11.53 23,114 -0.01(-0.05%)
Apr 14, 2022 11.55 11.61 11.52 11.54 31,939 -0.06(-0.55%)
Apr 13, 2022 11.61 11.62 11.51 11.60 63,443 +0.06(+0.56%)
Apr 12, 2022 11.47 11.59 11.47 11.54 31,462 +0.06(+0.53%)
Apr 11, 2022 11.47 11.52 11.47 11.48 10,749 -0.03(-0.25%)
Apr 08, 2022 11.55 11.62 11.50 11.51 72,567 -0.07(-0.60%)
Apr 07, 2022 11.67 11.68 11.53 11.58 82,865 -0.09(-0.78%)
Apr 06, 2022 11.73 11.77 11.65 11.67 35,018 -0.09(-0.76%)
Apr 05, 2022 11.82 11.84 11.75 11.76 26,433 -0.02(-0.21%)
Apr 04, 2022 11.76 11.78 11.71 11.78 34,259 +0.11(+0.91%)
Apr 01, 2022 11.66 11.73 11.64 11.67 23,737 +0.08(+0.68%)
Mar 31, 2022 11.56 11.69 11.56 11.60 40,751 +0.10(+0.84%)
Mar 30, 2022 11.59 11.61 11.50 11.50 19,399 +0.00(+0.00%)
Mar 29, 2022 11.49 11.54 11.44 11.50 21,827 +0.13(+1.19%)
Mar 28, 2022 11.37 11.40 11.36 11.36 18,318 +0.01(+0.07%)
Mar 25, 2022 11.34 11.39 11.33 11.36 48,886 +0.00(+0.00%)
Mar 24, 2022 11.35 11.39 11.31 11.36 8,401 +0.05(+0.42%)
Mar 23, 2022 11.42 11.42 11.29 11.31 18,483 -0.05(-0.42%)
Mar 22, 2022 11.36 11.40 11.33 11.36 16,815 +0.02(+0.21%)
Mar 21, 2022 11.33 11.48 11.33 11.33 37,421 +0.01(+0.05%)
Mar 18, 2022 11.48 11.48 11.29 11.33 37,058 -0.04(-0.33%)
Mar 17, 2022 11.16 11.38 11.16 11.36 56,344 +0.23(+2.08%)
Mar 16, 2022 11.15 11.16 11.11 11.13 32,389 -0.03(-0.29%)
Mar 15, 2022 11.19 11.21 11.08 11.16 50,890 -0.03(-0.29%)
Mar 14, 2022 11.39 11.39 11.03 11.20 70,444 -0.06(-0.57%)
Mar 11, 2022 11.29 11.38 11.26 11.26 36,716 -0.02(-0.14%)
Mar 10, 2022 11.31 11.38 11.28 11.28 34,959 -0.11(-0.98%)
Mar 09, 2022 11.38 11.45 11.38 11.39 29,204 +0.05(+0.42%)
Mar 08, 2022 11.33 11.43 11.32 11.34 67,615 -0.02(-0.14%)
Mar 07, 2022 11.52 11.54 11.35 11.36 45,944 -0.22(-1.93%)
Mar 04, 2022 11.60 11.60 11.52 11.58 24,425 -0.02(-0.17%)
Mar 03, 2022 11.67 11.68 11.60 11.60 26,050 -0.04(-0.35%)
Mar 02, 2022 11.62 11.69 11.51 11.64 26,070 +0.08(+0.69%)
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.