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 )

12.85 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 (%)
Sep 30, 2021 11.85 11.85 11.78 11.80 17,169 -0.02(-0.16%)
Sep 29, 2021 11.82 11.85 11.78 11.82 30,147 +0.04(+0.35%)
Sep 28, 2021 11.88 11.90 11.77 11.78 31,469 -0.10(-0.83%)
Sep 27, 2021 11.82 11.93 11.81 11.88 40,770 +0.05(+0.46%)
Sep 24, 2021 11.79 11.86 11.79 11.82 22,689 -0.02(-0.13%)
Sep 23, 2021 11.84 11.84 11.79 11.84 23,981 +0.13(+1.08%)
Sep 22, 2021 11.65 11.77 11.64 11.71 37,489 +0.09(+0.77%)
Sep 21, 2021 11.74 11.74 11.56 11.62 56,854 +0.07(+0.60%)
Sep 20, 2021 11.71 11.78 11.52 11.55 140,496 -0.27(-2.28%)
Sep 17, 2021 11.84 11.88 11.82 11.82 29,438 -0.08(-0.71%)
Sep 16, 2021 11.97 11.97 11.85 11.91 22,531 -0.05(-0.45%)
Sep 15, 2021 11.89 11.96 11.86 11.96 38,485 +0.13(+1.09%)
Sep 14, 2021 11.92 11.92 11.82 11.83 36,962 -0.06(-0.51%)
Sep 13, 2021 11.89 11.93 11.86 11.89 50,634 +0.08(+0.71%)
Sep 10, 2021 11.95 11.95 11.79 11.81 40,910 -0.15(-1.22%)
Sep 09, 2021 11.92 11.95 11.89 11.95 33,794 +0.05(+0.45%)
Sep 08, 2021 11.91 11.96 11.87 11.90 31,116 -0.05(-0.38%)
Sep 07, 2021 12.02 12.02 11.90 11.95 68,016 -0.05(-0.38%)
Sep 03, 2021 12.02 12.02 11.95 11.99 63,476 +0.01(+0.10%)
Sep 02, 2021 11.93 11.99 11.90 11.98 93,745 +0.09(+0.73%)
Sep 01, 2021 11.86 11.93 11.86 11.89 68,650 +0.00(+0.00%)
Aug 31, 2021 11.84 11.89 11.83 11.89 13,467 +0.08(+0.65%)
Aug 30, 2021 11.86 11.86 11.82 11.82 54,000 -0.04(-0.32%)
Aug 27, 2021 11.79 11.86 11.76 11.86 12,767 +0.09(+0.78%)
Aug 26, 2021 11.86 11.88 11.74 11.76 39,804 -0.09(-0.77%)
Aug 25, 2021 11.78 11.88 11.78 11.86 16,817 +0.10(+0.85%)
Aug 24, 2021 11.73 11.79 11.72 11.76 37,452 +0.04(+0.33%)
Aug 23, 2021 11.69 11.78 11.69 11.72 52,621 +0.00(+0.00%)
Aug 20, 2021 11.75 11.75 11.62 11.72 29,362 +0.11(+0.92%)
Aug 19, 2021 11.69 11.69 11.57 11.61 82,092 -0.09(-0.78%)
Aug 18, 2021 11.79 11.82 11.70 11.70 61,668 -0.06(-0.54%)
Aug 17, 2021 11.83 11.83 11.73 11.77 41,001 -0.06(-0.51%)
Aug 16, 2021 11.89 11.89 11.77 11.83 35,760 -0.06(-0.51%)
Aug 13, 2021 11.89 11.91 11.85 11.89 21,514 +0.03(+0.26%)
Aug 12, 2021 11.83 11.89 11.82 11.86 36,645 +0.06(+0.52%)
Aug 11, 2021 11.81 11.86 11.79 11.80 29,101 -0.04(-0.32%)
Aug 10, 2021 11.82 11.84 11.79 11.83 29,543 +0.06(+0.52%)
Aug 09, 2021 11.81 11.81 11.75 11.77 35,492 -0.02(-0.13%)
Aug 06, 2021 11.81 11.81 11.75 11.79 20,639 +0.02(+0.19%)
Aug 05, 2021 11.71 11.77 11.71 11.77 15,070 +0.08(+0.65%)
Aug 04, 2021 11.67 11.77 11.65 11.69 27,526 -0.03(-0.26%)
Aug 03, 2021 11.70 11.74 11.61 11.72 83,694 +0.11(+0.92%)
Aug 02, 2021 11.72 11.79 11.61 11.61 107,521 -0.13(-1.10%)
Jul 30, 2021 11.80 11.81 11.73 11.74 75,358 -0.07(-0.58%)
Jul 29, 2021 11.82 11.82 11.75 11.81 45,840 +0.06(+0.50%)
Jul 28, 2021 11.74 11.77 11.69 11.75 12,648 +0.02(+0.14%)
Jul 27, 2021 11.74 11.74 11.70 11.74 20,620 +0.02(+0.19%)
Jul 26, 2021 11.62 11.75 11.62 11.71 49,663 +0.02(+0.20%)
Jul 23, 2021 11.72 11.72 11.64 11.69 47,786 -0.01(-0.06%)
Jul 22, 2021 11.68 11.70 11.62 11.70 61,771 +0.00(+0.00%)
Jul 21, 2021 11.64 11.77 11.64 11.70 63,536 +0.13(+1.12%)
Jul 20, 2021 11.36 11.61 11.36 11.57 33,060 +0.19(+1.67%)
Jul 19, 2021 11.51 11.51 11.29 11.38 173,486 -0.22(-1.90%)
Jul 16, 2021 11.67 11.71 11.57 11.60 59,923 -0.09(-0.78%)
Jul 15, 2021 11.77 11.77 11.66 11.69 60,282 -0.07(-0.58%)
Jul 14, 2021 11.93 11.93 11.74 11.76 60,530 -0.05(-0.40%)
Jul 13, 2021 11.85 11.87 11.81 11.81 50,883 -0.11(-0.95%)
Jul 12, 2021 11.85 11.92 11.85 11.92 50,941 +0.09(+0.77%)
Jul 09, 2021 11.79 11.87 11.72 11.83 249,443 +0.08(+0.71%)
Jul 08, 2021 11.78 11.80 11.69 11.74 42,580 -0.10(-0.84%)
Jul 07, 2021 11.90 11.94 11.79 11.84 75,204 -0.04(-0.37%)
Jul 06, 2021 11.93 11.94 11.87 11.89 22,246 -0.04(-0.32%)
Jul 02, 2021 11.93 11.96 11.91 11.93 64,371 +0.00(+0.00%)
Jul 01, 2021 11.91 11.96 11.89 11.93 18,021 +0.06(+0.51%)
Jun 30, 2021 11.84 11.91 11.84 11.87 50,828 +0.00(+0.00%)
Jun 29, 2021 11.91 11.91 11.84 11.87 42,971 +0.03(+0.25%)
Jun 28, 2021 11.85 11.85 11.77 11.84 35,968 -0.02(-0.16%)
Jun 25, 2021 11.90 11.90 11.84 11.85 19,699 -0.03(-0.22%)
Jun 24, 2021 11.92 11.92 11.78 11.88 56,883 +0.06(+0.51%)
Jun 23, 2021 11.91 11.91 11.82 11.82 144,703 -0.02(-0.19%)
Jun 22, 2021 11.85 11.85 11.74 11.84 87,540 +0.04(+0.32%)
Jun 21, 2021 11.56 11.83 11.51 11.81 90,711 +0.19(+1.62%)
Jun 18, 2021 11.88 11.88 11.61 11.62 186,117 -0.25(-2.10%)
Jun 17, 2021 11.97 12.03 11.75 11.87 180,974 -0.09(-0.76%)
Jun 16, 2021 11.99 12.08 11.96 11.96 72,323 -0.02(-0.14%)
Jun 15, 2021 11.98 12.09 11.93 11.97 124,546 -0.16(-1.36%)
Jun 14, 2021 12.13 12.14 12.00 12.14 62,804 +0.05(+0.43%)
Jun 11, 2021 12.16 12.16 11.98 12.09 63,363 +0.03(+0.25%)
Jun 10, 2021 12.03 12.06 11.99 12.06 77,320 +0.04(+0.37%)
Jun 09, 2021 12.05 12.06 11.99 12.01 110,507 -0.03(-0.25%)
Jun 08, 2021 11.94 12.04 11.88 12.04 59,355 +0.16(+1.32%)
Jun 07, 2021 11.81 11.88 11.80 11.88 98,555 +0.08(+0.70%)
Jun 04, 2021 11.82 11.82 11.76 11.80 53,109 +0.03(+0.25%)
Jun 03, 2021 11.75 11.77 11.69 11.77 34,169 +0.02(+0.19%)
Jun 02, 2021 11.73 11.76 11.69 11.75 55,656 +0.07(+0.58%)
Jun 01, 2021 11.65 11.70 11.61 11.68 62,780 +0.10(+0.84%)
May 28, 2021 11.64 11.64 11.55 11.58 39,655 +0.01(+0.06%)
May 27, 2021 11.64 11.64 11.54 11.58 29,058 +0.03(+0.26%)
May 26, 2021 11.52 11.56 11.49 11.55 24,267 +0.05(+0.46%)
May 25, 2021 11.64 11.64 11.47 11.49 111,131 -0.13(-1.16%)
May 24, 2021 11.59 11.63 11.51 11.63 120,643 +0.08(+0.71%)
May 21, 2021 11.51 11.55 11.44 11.55 114,650 +0.12(+1.04%)
May 20, 2021 11.43 11.47 11.37 11.43 67,908 +0.08(+0.74%)
May 19, 2021 11.42 11.42 11.26 11.34 80,865 -0.07(-0.61%)
May 18, 2021 11.47 11.47 11.41 11.41 83,498 -0.00(-0.02%)
May 17, 2021 11.38 11.42 11.31 11.42 56,331 +0.08(+0.68%)
May 14, 2021 11.33 11.34 11.26 11.34 112,795 +0.16(+1.40%)
May 13, 2021 11.16 11.20 11.11 11.18 58,319 +0.07(+0.67%)
May 12, 2021 11.30 11.32 11.02 11.11 115,498 -0.18(-1.58%)
May 11, 2021 11.38 11.38 11.23 11.29 81,548 -0.10(-0.91%)
May 10, 2021 11.46 11.47 11.39 11.39 77,310 -0.08(-0.71%)
May 07, 2021 11.41 11.47 11.35 11.47 81,273 +0.14(+1.25%)
May 06, 2021 11.37 11.37 11.26 11.33 63,442 +0.03(+0.26%)
May 05, 2021 11.34 11.37 11.27 11.30 107,665 +0.04(+0.33%)
May 04, 2021 11.31 11.35 11.23 11.26 129,308 -0.04(-0.40%)
May 03, 2021 11.35 11.36 11.23 11.31 64,539 +0.09(+0.80%)
Apr 30, 2021 11.30 11.30 11.22 11.22 52,149 -0.06(-0.53%)
Apr 29, 2021 11.35 11.35 11.21 11.28 80,652 +0.05(+0.44%)
Apr 28, 2021 11.21 11.26 11.21 11.23 40,108 +0.02(+0.15%)
Apr 27, 2021 11.22 11.22 11.18 11.21 41,902 +0.03(+0.27%)
Apr 26, 2021 11.24 11.24 11.17 11.18 91,316 +0.04(+0.37%)
Apr 23, 2021 11.15 11.15 11.12 11.14 77,687 +0.07(+0.66%)
Apr 22, 2021 11.12 11.14 11.05 11.07 36,479 -0.03(-0.29%)
Apr 21, 2021 11.03 11.10 11.00 11.10 36,738 +0.10(+0.94%)
Apr 20, 2021 11.04 11.05 10.94 11.00 70,359 -0.05(-0.47%)
Apr 19, 2021 11.10 11.10 11.02 11.05 28,974 -0.00(-0.01%)
Apr 16, 2021 11.05 11.10 11.03 11.05 45,967 -0.03(-0.26%)
Apr 15, 2021 11.08 11.09 11.01 11.08 109,264 +0.07(+0.68%)
Apr 14, 2021 10.98 11.05 10.96 11.00 50,085 +0.06(+0.52%)
Apr 13, 2021 11.04 11.04 10.90 10.95 46,751 +0.04(+0.35%)
Apr 12, 2021 11.01 11.01 10.91 10.91 71,792 -0.00(-0.00%)
Apr 09, 2021 11.03 11.03 10.89 10.91 44,542 -0.01(-0.07%)
Apr 08, 2021 11.01 11.01 10.86 10.92 38,278 +0.02(+0.15%)
Apr 07, 2021 10.97 10.97 10.85 10.90 75,740 +0.01(+0.14%)
Apr 06, 2021 10.93 10.93 10.86 10.89 50,820 +0.01(+0.12%)
Apr 05, 2021 10.89 10.92 10.83 10.87 95,826 +0.03(+0.27%)
Apr 01, 2021 10.83 10.84 10.78 10.84 34,253 +0.10(+0.96%)
Mar 31, 2021 10.72 10.75 10.71 10.74 83,566 +0.02(+0.21%)
Mar 30, 2021 10.73 10.73 10.64 10.72 36,496 +0.04(+0.34%)
Mar 29, 2021 10.58 10.74 10.58 10.68 46,456 -0.07(-0.68%)
Mar 26, 2021 10.75 10.75 10.64 10.75 30,056 +0.11(+1.07%)
Mar 25, 2021 10.63 10.64 10.50 10.64 34,956 +0.03(+0.32%)
Mar 24, 2021 10.60 10.70 10.60 10.61 32,623 +0.01(+0.07%)
Mar 23, 2021 10.87 10.87 10.56 10.60 69,106 -0.18(-1.65%)
Mar 22, 2021 10.81 10.89 10.74 10.78 38,726 +0.04(+0.34%)
Mar 19, 2021 10.70 10.87 10.67 10.74 50,906 +0.11(+1.04%)
Mar 18, 2021 10.77 10.81 10.58 10.63 91,493 -0.13(-1.24%)
Mar 17, 2021 10.87 10.87 10.69 10.76 81,382 +0.01(+0.14%)
Mar 16, 2021 10.92 10.92 10.72 10.75 50,781 -0.07(-0.68%)
Mar 15, 2021 10.91 10.91 10.75 10.82 41,831 +0.09(+0.88%)
Mar 12, 2021 10.73 10.78 10.69 10.73 71,467 +0.00(+0.00%)
Mar 11, 2021 10.85 10.85 10.70 10.73 79,806 +0.04(+0.41%)
Mar 10, 2021 10.62 10.69 10.59 10.68 28,836 +0.15(+1.47%)
Mar 09, 2021 10.54 10.62 10.53 10.53 28,880 -0.02(-0.15%)
Mar 08, 2021 10.62 10.62 10.51 10.54 74,074 +0.07(+0.70%)
Mar 05, 2021 10.56 10.56 10.25 10.47 57,419 +0.05(+0.49%)
Mar 04, 2021 10.62 10.62 10.31 10.42 51,887 -0.09(-0.87%)
Mar 03, 2021 10.51 10.57 10.51 10.51 47,597 +0.02(+0.17%)
Mar 02, 2021 10.50 10.51 10.45 10.49 53,580 +0.03(+0.28%)
Mar 01, 2021 10.51 10.51 10.34 10.46 48,851 +0.16(+1.57%)
Feb 26, 2021 10.39 10.39 10.23 10.30 40,234 -0.01(-0.07%)
Feb 25, 2021 10.43 10.54 10.30 10.31 39,461 -0.17(-1.60%)
Feb 24, 2021 10.39 10.48 10.39 10.48 36,571 +0.14(+1.39%)
Feb 23, 2021 10.30 10.34 10.24 10.33 45,403 +0.01(+0.09%)
Feb 22, 2021 10.26 10.40 10.26 10.32 78,365 +0.00(+0.00%)
Feb 19, 2021 10.26 10.37 10.26 10.32 52,100 +0.05(+0.44%)
Feb 18, 2021 10.34 10.35 10.26 10.28 40,369 -0.09(-0.85%)
Feb 17, 2021 10.43 10.43 10.32 10.37 132,481 -0.05(-0.45%)
Feb 16, 2021 10.53 10.53 10.38 10.41 80,709 +0.04(+0.35%)
Feb 12, 2021 10.43 10.43 10.33 10.38 56,480 +0.04(+0.35%)
Feb 11, 2021 10.44 10.44 10.31 10.34 88,171 +0.01(+0.07%)
Feb 10, 2021 10.37 10.37 10.28 10.33 66,620 +0.07(+0.71%)
Feb 09, 2021 10.39 10.39 10.26 10.26 62,628 -0.10(-0.98%)
Feb 08, 2021 10.37 10.37 10.26 10.36 29,871 +0.15(+1.43%)
Feb 05, 2021 10.13 10.26 10.13 10.22 108,013 +0.09(+0.86%)
Feb 04, 2021 10.11 10.14 10.09 10.13 45,240 +0.05(+0.51%)
Feb 03, 2021 10.06 10.10 10.04 10.08 24,647 +0.01(+0.15%)
Feb 02, 2021 9.933 10.09 9.933 10.06 70,036 +0.14(+1.39%)
Feb 01, 2021 10.02 10.02 9.860 9.926 39,980 +0.05(+0.46%)
Jan 29, 2021 10.03 10.03 9.787 9.881 70,634 -0.07(-0.75%)
Jan 28, 2021 9.926 9.977 9.911 9.955 44,723 +0.03(+0.29%)
Jan 27, 2021 10.08 10.08 9.911 9.926 108,982 -0.14(-1.41%)
Jan 26, 2021 10.06 10.09 10.05 10.07 59,918 +0.04(+0.36%)
Jan 25, 2021 10.11 10.11 10.01 10.03 47,213 -0.03(-0.26%)
Jan 22, 2021 10.08 10.08 9.998 10.06 52,082 -0.04(-0.35%)
Jan 21, 2021 10.19 10.19 10.04 10.09 58,957 -0.03(-0.29%)
Jan 20, 2021 10.10 10.16 10.10 10.12 40,155 -0.01(-0.07%)
Jan 19, 2021 10.18 10.19 10.09 10.13 96,449 +0.07(+0.65%)
Jan 15, 2021 10.14 10.14 9.975 10.06 52,357 -0.03(-0.29%)
Jan 14, 2021 10.04 10.14 10.00 10.09 26,068 +0.09(+0.94%)
Jan 13, 2021 10.02 10.02 9.962 9.999 71,756 +0.05(+0.54%)
Jan 12, 2021 9.870 9.955 9.863 9.946 41,215 +0.11(+1.16%)
Jan 11, 2021 9.812 9.877 9.812 9.831 48,869 -0.04(-0.39%)
Jan 08, 2021 9.870 9.870 9.819 9.869 89,334 -0.00(-0.01%)
Jan 07, 2021 9.870 9.899 9.848 9.870 27,530 +0.08(+0.82%)
Jan 06, 2021 9.725 9.863 9.719 9.790 40,298 +0.07(+0.74%)
Jan 05, 2021 9.689 9.733 9.617 9.718 53,686 +0.06(+0.60%)
Jan 04, 2021 9.827 9.827 9.603 9.660 81,379 -0.14(-1.47%)
Dec 31, 2020 9.805 9.805 9.805 48,575 +0.04(+0.37%)
Dec 30, 2020 9.942 9.942 9.758 9.769 48,575 +0.03(+0.28%)
Dec 29, 2020 9.770 9.785 9.714 9.742 51,465 -0.01(-0.10%)
Dec 28, 2020 9.820 9.841 9.752 9.752 32,736 -0.01(-0.12%)
Dec 24, 2020 9.727 9.763 9.727 9.763 22,476 +0.00(+0.00%)
Dec 23, 2020 9.749 9.778 9.705 9.763 39,865 +0.08(+0.85%)
Dec 22, 2020 9.727 9.742 9.670 9.681 57,859 -0.05(-0.48%)
Dec 21, 2020 9.727 9.742 9.670 9.727 115,790 -0.04(-0.37%)
Dec 18, 2020 9.842 9.863 9.720 9.763 99,259 -0.08(-0.83%)
Dec 17, 2020 9.849 9.849 9.763 9.845 42,046 +0.04(+0.39%)
Dec 16, 2020 9.813 9.813 9.767 9.806 75,772 +0.01(+0.15%)
Dec 15, 2020 9.749 9.806 9.684 9.792 114,303 +0.06(+0.59%)
Dec 14, 2020 9.820 9.849 9.713 9.735 143,075 -0.05(-0.51%)
Dec 11, 2020 9.770 9.817 9.684 9.785 88,510 +0.02(+0.18%)
Dec 10, 2020 9.756 9.792 9.677 9.767 103,838 -0.04(-0.40%)
Dec 09, 2020 9.885 9.885 9.756 9.806 55,141 -0.04(-0.44%)
Dec 08, 2020 9.806 9.863 9.803 9.849 68,723 +0.06(+0.59%)
Dec 07, 2020 9.899 9.899 9.760 9.792 95,730 -0.10(-1.01%)
Dec 04, 2020 9.778 9.978 9.750 9.892 79,575 +0.14(+1.40%)
Dec 03, 2020 9.727 9.799 9.689 9.756 102,276 +0.07(+0.74%)
Dec 02, 2020 9.620 9.684 9.599 9.684 106,344 +0.07(+0.75%)
Dec 01, 2020 9.627 9.706 9.534 9.613 129,021 +0.09(+0.98%)
Nov 30, 2020 10.39 10.39 9.491 9.520 459,578 -0.19(-1.99%)
Nov 27, 2020 9.584 9.713 9.555 9.713 20,522 +0.13(+1.38%)
Nov 25, 2020 9.547 9.606 9.527 9.581 28,898 -0.05(-0.55%)
Nov 24, 2020 9.620 9.670 9.562 9.634 25,237 +0.16(+1.66%)
Nov 23, 2020 9.448 9.505 9.383 9.477 24,323 +0.09(+0.92%)
Nov 20, 2020 9.491 9.551 9.305 9.391 51,514 -0.04(-0.46%)
Nov 19, 2020 9.341 9.434 9.247 9.434 18,919 +0.06(+0.61%)
Nov 18, 2020 9.341 9.441 9.320 9.376 29,683 +0.12(+1.28%)
Nov 17, 2020 9.235 9.264 9.185 9.258 22,954 -0.10(-1.10%)
Nov 16, 2020 9.221 9.360 9.143 9.360 28,402 +0.32(+3.59%)
Nov 13, 2020 9.072 9.072 8.923 9.036 2,815 +0.15(+1.65%)
Nov 12, 2020 8.915 8.930 8.880 8.889 11,789 -0.06(-0.69%)
Nov 11, 2020 8.994 8.994 8.908 8.951 7,861 +0.01(+0.08%)
Nov 10, 2020 8.880 8.944 8.828 8.944 15,292 +0.16(+1.86%)
Nov 09, 2020 8.780 8.844 8.624 8.780 20,450 +0.28(+3.34%)
Nov 06, 2020 8.560 8.560 8.475 8.496 11,683 -0.05(-0.54%)
Nov 05, 2020 8.524 8.571 8.524 8.542 3,514 +0.18(+2.10%)
Nov 04, 2020 8.319 8.422 8.319 8.366 9,147 +0.04(+0.47%)
Nov 03, 2020 8.461 8.461 8.291 8.327 8,612 +0.15(+1.83%)
Nov 02, 2020 8.134 8.219 8.084 8.178 24,503 +0.10(+1.26%)
Oct 30, 2020 8.177 8.177 8.049 8.076 25,056 -0.09(-1.06%)
Oct 29, 2020 8.113 8.162 8.091 8.162 8,657 +0.06(+0.70%)
Oct 28, 2020 8.241 8.297 8.063 8.106 40,266 -0.18(-2.18%)
Oct 27, 2020 8.354 8.368 8.287 8.287 11,283 -0.03(-0.42%)
Oct 26, 2020 8.454 8.454 8.269 8.322 20,209 -0.15(-1.77%)
Oct 23, 2020 8.447 8.492 8.439 8.471 15,625 +0.02(+0.21%)
Oct 22, 2020 8.390 8.454 8.390 8.454 6,251 +0.07(+0.80%)
Oct 21, 2020 8.406 8.418 8.379 8.386 9,396 -0.03(-0.39%)
Oct 20, 2020 8.439 8.439 8.419 8.419 3,441 +0.06(+0.72%)
Oct 19, 2020 8.546 8.593 8.359 8.359 24,247 -0.15(-1.78%)
Oct 16, 2020 8.517 8.538 8.511 8.511 10,135 -0.01(-0.17%)
Oct 15, 2020 8.525 8.526 8.475 8.525 8,812 -0.05(-0.56%)
Oct 14, 2020 8.603 8.603 8.560 8.573 12,276 +0.03(+0.40%)
Oct 13, 2020 8.555 8.555 8.523 8.539 6,831 -0.04(-0.52%)
Oct 12, 2020 8.660 8.660 8.575 8.583 24,486 -0.03(-0.33%)
Oct 09, 2020 8.660 8.660 8.562 8.611 26,132 +0.00(+0.00%)
Oct 08, 2020 8.534 8.611 8.534 8.611 4,736 +0.13(+1.58%)
Oct 07, 2020 8.463 8.491 8.435 8.477 8,676 +0.05(+0.54%)
Oct 06, 2020 8.515 8.544 8.432 8.432 8,714 -0.05(-0.54%)
Oct 05, 2020 8.505 8.505 8.456 8.477 6,634 +0.06(+0.66%)
Oct 02, 2020 8.407 8.422 8.276 8.422 14,628 +0.04(+0.51%)
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.