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 -0.02 (-0.14%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 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 (%)
May 31, 2018 10.04 10.04 9.881 9.881 2,354 -0.02(-0.24%)
May 30, 2018 9.913 9.913 9.898 9.905 1,098 +0.17(+1.79%)
May 29, 2018 9.748 9.768 9.731 9.731 14,353 -0.02(-0.18%)
May 25, 2018 9.748 9.748 9.748 0 +0.02(+0.18%)
May 24, 2018 9.742 9.742 9.679 9.731 4,156 -0.04(-0.41%)
May 23, 2018 9.771 9.783 9.771 9.771 1,351 +0.00(+0.00%)
May 22, 2018 9.771 9.771 9.771 9.771 1,408 +0.09(+0.89%)
May 21, 2018 9.656 9.684 9.656 9.684 1,002 +0.03(+0.30%)
May 18, 2018 9.644 9.656 9.643 9.656 1,998 +0.02(+0.24%)
May 17, 2018 9.633 9.633 9.633 9.633 192 +0.01(+0.12%)
May 16, 2018 9.655 9.667 9.621 9.621 3,485 -0.01(-0.06%)
May 15, 2018 9.594 9.642 9.582 9.627 12,519 -0.08(-0.84%)
May 11, 2018 9.709 9.709 9.709 1 +0.01(+0.15%)
May 10, 2018 9.707 9.708 9.694 9.694 2,383 +0.07(+0.74%)
May 09, 2018 9.594 9.657 9.594 9.623 3,215 -0.01(-0.05%)
May 07, 2018 9.628 9.628 9.628 202 +0.09(+0.89%)
May 04, 2018 9.560 9.560 9.542 9.542 8,045 +0.11(+1.15%)
May 03, 2018 9.411 9.451 9.411 9.434 2,997 -0.02(-0.23%)
May 02, 2018 9.451 9.456 9.451 9.456 2,624 +0.01(+0.11%)
May 01, 2018 9.296 9.445 9.296 9.445 3,437 -0.02(-0.18%)
Apr 30, 2018 9.479 9.479 9.457 9.462 5,550 +0.12(+1.29%)
Apr 26, 2018 9.342 9.342 9.342 26 -0.00(-0.00%)
Apr 24, 2018 9.342 9.342 9.342 118 -0.00(-0.01%)
Apr 23, 2018 9.343 9.343 9.343 9.343 218 -0.01(-0.12%)
Apr 20, 2018 9.354 9.354 9.354 9.354 1,269 +0.02(+0.22%)
Apr 19, 2018 9.382 9.421 9.290 9.334 51,545 -0.12(-1.23%)
Apr 18, 2018 9.588 9.588 9.450 9.450 8,991 +0.12(+1.25%)
Apr 16, 2018 9.333 9.333 9.333 14 +0.12(+1.25%)
Apr 12, 2018 9.218 9.218 9.218 0 -0.09(-0.92%)
Apr 11, 2018 9.303 9.303 9.303 9.303 3,516 +0.06(+0.62%)
Apr 10, 2018 9.229 9.258 9.229 9.247 1,718 +0.03(+0.31%)
Apr 05, 2018 9.218 9.218 9.218 40 +0.05(+0.57%)
Apr 03, 2018 9.166 9.166 9.166 29 +0.07(+0.75%)
Apr 02, 2018 9.160 9.160 9.076 9.098 6,505 -0.08(-0.87%)
Mar 29, 2018 9.178 9.178 9.178 0 +0.03(+0.34%)
Mar 28, 2018 9.097 9.147 9.097 9.147 3,138 +0.04(+0.42%)
Mar 26, 2018 9.108 9.108 9.108 65 +0.07(+0.73%)
Mar 23, 2018 9.096 9.104 9.042 9.042 2,173 -0.17(-1.84%)
Mar 22, 2018 9.212 9.212 9.212 9.212 4,428 -0.02(-0.25%)
Mar 21, 2018 9.191 9.235 9.167 9.235 7,780 +0.03(+0.31%)
Mar 20, 2018 9.218 9.218 9.207 9.207 1,168 -0.02(-0.18%)
Mar 19, 2018 9.343 9.343 9.181 9.224 4,852 -0.06(-0.63%)
Mar 15, 2018 9.282 9.282 9.282 77 -0.13(-1.40%)
Mar 14, 2018 9.400 9.428 9.400 9.413 5,386 -0.08(-0.80%)
Mar 13, 2018 9.469 9.490 9.469 9.490 1,101 +0.03(+0.27%)
Mar 12, 2018 9.459 9.464 9.459 9.464 2,709 +0.05(+0.48%)
Mar 09, 2018 9.329 9.419 9.329 9.419 912 +0.08(+0.89%)
Mar 08, 2018 9.336 9.336 9.336 9.336 797 +0.03(+0.30%)
Mar 07, 2018 9.295 9.317 9.295 9.309 3,818 -0.02(-0.21%)
Mar 06, 2018 9.329 9.329 9.329 9.329 3,723 +0.00(+0.00%)
Mar 05, 2018 9.272 9.334 9.272 9.329 6,685 +0.16(+1.73%)
Mar 02, 2018 9.069 9.170 9.069 9.170 4,191 -0.07(-0.73%)
Mar 01, 2018 9.306 9.306 9.238 9.238 2,734 -0.05(-0.56%)
Feb 28, 2018 9.354 9.368 9.290 9.290 1,195 -0.09(-0.98%)
Feb 27, 2018 9.487 9.487 9.346 9.382 114,437 -0.10(-1.10%)
Feb 26, 2018 9.510 9.510 9.487 9.487 1,623 +0.02(+0.18%)
Feb 23, 2018 9.438 9.487 9.434 9.470 4,950 +0.05(+0.54%)
Feb 22, 2018 9.419 9.419 15,732 -0.02(-0.25%)
Feb 21, 2018 9.611 9.611 9.442 9.442 6,754 -0.01(-0.15%)
Feb 20, 2018 9.539 9.555 9.457 9.457 5,237 -0.14(-1.49%)
Feb 16, 2018 9.600 9.600 9.600 0 +0.05(+0.53%)
Feb 15, 2018 9.493 9.566 9.493 9.549 7,522 +0.05(+0.54%)
Feb 14, 2018 9.487 9.504 9.487 9.498 2,240 +0.02(+0.19%)
Feb 13, 2018 9.395 9.480 9.395 9.480 6,525 +0.04(+0.39%)
Feb 12, 2018 9.382 9.455 9.320 9.444 14,660 +0.06(+0.66%)
Feb 09, 2018 9.168 9.382 9.129 9.382 4,980 +0.08(+0.91%)
Feb 08, 2018 9.516 9.516 9.297 9.297 1,707 -0.21(-2.20%)
Feb 07, 2018 9.541 9.589 9.506 9.506 5,591 +0.01(+0.13%)
Feb 06, 2018 9.241 9.508 9.241 9.494 4,127 +0.01(+0.09%)
Feb 05, 2018 9.567 9.683 9.342 9.486 9,890 -0.20(-2.06%)
Feb 02, 2018 9.898 9.898 9.685 9.685 5,124 -0.22(-2.21%)
Feb 01, 2018 9.983 9.983 9.904 9.904 3,707 +0.01(+0.11%)
Jan 31, 2018 9.938 9.951 9.893 9.893 2,848 -0.00(-0.03%)
Jan 30, 2018 10.000 10.000 9.971 9.896 8,352 -0.12(-1.21%)
Jan 29, 2018 10.14 10.14 10.02 10.02 6,399 -0.11(-1.13%)
Jan 26, 2018 10.12 10.15 10.10 10.13 25,615 +0.03(+0.31%)
Jan 25, 2018 10.13 10.13 10.000 10.10 41,420 -0.07(-0.72%)
Jan 24, 2018 10.16 10.17 10.14 10.17 7,839 +0.00(+0.00%)
Jan 23, 2018 10.07 10.19 10.06 10.17 8,740 +0.17(+1.66%)
Jan 22, 2018 10.03 10.03 10.01 10.01 2,022 +0.07(+0.70%)
Jan 19, 2018 10.04 10.04 9.938 9.938 4,113 +0.01(+0.07%)
Jan 18, 2018 9.994 9.994 9.915 9.931 4,265 -0.07(-0.74%)
Jan 17, 2018 10.11 10.11 9.971 10.00 15,143 -0.06(-0.56%)
Jan 16, 2018 9.985 10.12 9.985 10.06 15,058 +0.02(+0.23%)
Jan 12, 2018 10.04 10.04 10.04 0 +0.02(+0.20%)
Jan 11, 2018 10.01 10.01 9.994 10.02 7,454 +0.08(+0.84%)
Jan 10, 2018 9.912 9.940 9.912 9.934 2,847 -0.07(-0.75%)
Jan 09, 2018 10.01 10.01 10.01 10.01 220 +0.05(+0.55%)
Jan 08, 2018 10.04 10.04 9.912 9.954 2,127 -0.01(-0.10%)
Jan 05, 2018 9.943 9.964 9.943 9.964 764 -0.00(-0.03%)
Jan 04, 2018 9.967 9.967 9.967 9.967 180 +0.02(+0.16%)
Jan 03, 2018 10.04 10.04 9.951 9.951 13,674 -0.07(-0.67%)
Jan 02, 2018 10.02 9.901 10.02 32,197 +0.12(+1.18%)
Dec 29, 2017 9.901 9.901 9.901 0 +0.02(+0.17%)
Dec 28, 2017 9.856 9.931 9.845 9.884 8,575 -0.03(-0.31%)
Dec 27, 2017 9.901 9.957 9.901 9.915 2,100 +0.00(+0.03%)
Dec 26, 2017 9.878 9.936 9.878 9.912 7,956 +0.06(+0.57%)
Dec 22, 2017 9.839 9.878 9.839 9.856 1,697 -0.02(-0.24%)
Dec 21, 2017 9.820 9.929 9.809 9.880 7,453 +0.05(+0.53%)
Dec 20, 2017 9.890 9.890 9.828 9.828 25,923 -0.08(-0.79%)
Dec 19, 2017 9.985 10.04 9.893 9.906 6,004 -0.09(-0.90%)
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.