Skip to main content

Graniteshares US High Income ETF (NY: HIPS )

11.23 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 11.45 11.45 11.22 11.23 17,224 -0.01(-0.06%)
May 25, 2023 11.25 11.25 11.21 11.24 2,702 -0.04(-0.39%)
May 24, 2023 11.50 11.50 11.28 11.28 6,987 -0.21(-1.81%)
May 23, 2023 11.54 11.54 11.48 11.49 6,104 +0.04(+0.31%)
May 22, 2023 11.36 11.52 11.36 11.45 35,461 +0.05(+0.47%)
May 19, 2023 11.39 11.46 11.39 11.40 8,543 +0.02(+0.16%)
May 18, 2023 11.33 11.38 11.30 11.38 18,782 +0.13(+1.15%)
May 17, 2023 11.27 11.33 11.21 11.25 19,680 +0.10(+0.89%)
May 16, 2023 11.38 11.38 11.15 11.15 33,464 -0.18(-1.55%)
May 15, 2023 11.21 11.33 11.21 11.33 18,476 +0.13(+1.12%)
May 12, 2023 11.38 11.38 11.16 11.20 25,838 -0.08(-0.75%)
May 11, 2023 11.28 11.31 11.27 11.29 2,223 -0.04(-0.32%)
May 10, 2023 11.32 11.39 11.28 11.32 12,605 -0.03(-0.22%)
May 09, 2023 11.22 11.38 11.22 11.35 8,278 +0.06(+0.50%)
May 08, 2023 11.33 11.37 11.29 11.29 10,142 -0.09(-0.78%)
May 05, 2023 11.23 11.39 11.23 11.38 14,082 +0.14(+1.24%)
May 04, 2023 11.21 11.27 11.15 11.24 8,391 -0.07(-0.65%)
May 03, 2023 11.36 11.41 11.30 11.32 21,244 +0.00(+0.04%)
May 02, 2023 11.45 11.46 11.21 11.31 33,527 -0.22(-1.89%)
May 01, 2023 11.62 11.62 11.49 11.53 18,805 -0.03(-0.27%)
Apr 28, 2023 11.51 11.59 11.49 11.56 14,620 +0.07(+0.62%)
Apr 27, 2023 11.40 11.51 11.37 11.49 7,221 +0.19(+1.67%)
Apr 26, 2023 11.58 11.58 11.30 11.30 15,258 -0.12(-1.06%)
Apr 25, 2023 11.48 11.48 11.41 11.42 24,475 -0.11(-0.95%)
Apr 24, 2023 11.55 11.55 11.47 11.53 9,923 +0.05(+0.41%)
Apr 21, 2023 11.48 11.49 11.43 11.49 6,202 -0.00(-0.00%)
Apr 20, 2023 11.54 11.54 11.44 11.49 12,169 -0.04(-0.31%)
Apr 19, 2023 11.47 11.57 11.45 11.52 10,927 -0.01(-0.11%)
Apr 18, 2023 11.58 11.58 11.45 11.53 12,474 -0.11(-0.90%)
Apr 17, 2023 11.53 11.65 11.50 11.64 17,972 +0.04(+0.31%)
Apr 14, 2023 11.65 11.65 11.55 11.60 2,789 -0.03(-0.24%)
Apr 13, 2023 11.62 11.63 11.53 11.63 3,958 +0.12(+1.04%)
Apr 12, 2023 11.61 11.61 11.42 11.51 8,588 -0.05(-0.42%)
Apr 11, 2023 11.50 11.60 11.47 11.56 15,938 +0.04(+0.34%)
Apr 10, 2023 11.55 11.61 11.45 11.52 20,429 +0.05(+0.43%)
Apr 06, 2023 11.47 11.49 11.39 11.47 31,925 +0.01(+0.10%)
Apr 05, 2023 11.33 11.48 11.33 11.46 13,748 +0.02(+0.19%)
Apr 04, 2023 11.60 11.60 11.40 11.44 14,745 -0.09(-0.80%)
Apr 03, 2023 11.49 11.63 11.44 11.53 42,502 -0.04(-0.34%)
Mar 31, 2023 11.53 11.57 11.48 11.57 12,551 +0.15(+1.29%)
Mar 30, 2023 11.33 11.42 11.33 11.42 5,454 +0.21(+1.84%)
Mar 29, 2023 11.24 11.35 11.20 11.22 12,582 +0.02(+0.20%)
Mar 28, 2023 11.18 11.25 11.18 11.20 6,243 +0.01(+0.05%)
Mar 27, 2023 11.11 11.24 11.11 11.19 14,453 +0.10(+0.89%)
Mar 24, 2023 10.86 11.09 10.86 11.09 3,616 +0.16(+1.49%)
Mar 23, 2023 11.15 11.19 10.91 10.93 165,278 -0.18(-1.58%)
Mar 22, 2023 11.29 11.29 11.08 11.10 14,369 -0.18(-1.64%)
Mar 21, 2023 11.05 11.30 11.05 11.29 15,320 +0.25(+2.29%)
Mar 20, 2023 11.02 11.17 11.00 11.03 50,617 +0.01(+0.13%)
Mar 17, 2023 11.28 11.28 11.02 11.02 24,197 -0.20(-1.77%)
Mar 16, 2023 11.24 11.26 11.06 11.22 39,591 -0.02(-0.17%)
Mar 15, 2023 11.63 11.63 11.24 11.24 33,074 -0.40(-3.44%)
Mar 14, 2023 11.71 11.73 11.60 11.64 15,137 +0.11(+0.94%)
Mar 13, 2023 11.43 11.67 11.40 11.53 49,874 -0.14(-1.24%)
Mar 10, 2023 11.95 11.95 11.63 11.68 36,473 -0.19(-1.64%)
Mar 09, 2023 12.10 12.20 11.87 11.87 19,630 -0.28(-2.31%)
Mar 08, 2023 12.25 12.25 12.07 12.15 87,811 -0.03(-0.25%)
Mar 07, 2023 12.39 12.39 12.13 12.18 55,130 -0.04(-0.32%)
Mar 06, 2023 12.40 12.40 12.19 12.22 62,181 -0.04(-0.32%)
Mar 03, 2023 12.32 12.32 12.22 12.26 125,685 +0.05(+0.40%)
Mar 02, 2023 12.15 12.27 12.15 12.21 16,429 +0.03(+0.21%)
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.