Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.53 12.58 12.53 12.57 16,505 +0.10(+0.80%)
Apr 18, 2024 12.43 12.50 12.43 12.47 8,751 +0.04(+0.28%)
Apr 17, 2024 12.45 12.46 12.38 12.44 15,126 +0.09(+0.72%)
Apr 16, 2024 12.41 12.41 12.31 12.35 28,987 -0.05(-0.43%)
Apr 15, 2024 12.64 12.64 12.39 12.41 23,406 -0.15(-1.19%)
Apr 12, 2024 12.74 12.74 12.55 12.55 12,767 -0.12(-0.91%)
Apr 11, 2024 12.66 12.67 12.61 12.67 16,031 +0.01(+0.08%)
Apr 10, 2024 12.82 12.82 12.61 12.66 16,160 -0.13(-0.99%)
Apr 09, 2024 12.81 12.83 12.75 12.79 17,075 +0.01(+0.08%)
Apr 08, 2024 12.85 12.85 12.76 12.78 18,210 +0.00(+0.01%)
Apr 05, 2024 12.81 12.81 12.69 12.78 90,678 -0.04(-0.35%)
Apr 04, 2024 12.89 12.93 12.81 12.82 15,787 -0.02(-0.16%)
Apr 03, 2024 12.69 12.85 12.66 12.84 22,454 +0.15(+1.22%)
Apr 02, 2024 12.59 12.74 12.59 12.69 34,610 -0.08(-0.66%)
Apr 01, 2024 12.76 12.85 12.74 12.77 13,468 -0.09(-0.69%)
Mar 28, 2024 12.79 12.87 12.74 12.86 30,198 +0.14(+1.08%)
Mar 27, 2024 12.63 12.73 12.63 12.72 21,246 +0.07(+0.56%)
Mar 26, 2024 12.62 12.67 12.62 12.65 11,444 +0.00(+0.04%)
Mar 25, 2024 12.57 12.68 12.57 12.64 17,553 -0.00(-0.03%)
Mar 22, 2024 12.69 12.69 12.64 12.65 13,022 -0.08(-0.64%)
Mar 21, 2024 12.66 12.73 12.61 12.73 23,202 +0.07(+0.53%)
Mar 20, 2024 12.67 12.67 12.55 12.66 27,385 +0.03(+0.28%)
Mar 19, 2024 12.49 12.63 12.49 12.63 9,681 +0.09(+0.73%)
Mar 18, 2024 12.65 12.65 12.53 12.54 13,132 -0.01(-0.05%)
Mar 15, 2024 12.47 12.54 12.47 12.54 31,322 +0.05(+0.43%)
Mar 14, 2024 12.50 12.53 12.47 12.49 26,588 -0.10(-0.77%)
Mar 13, 2024 12.62 12.66 12.52 12.59 22,595 -0.03(-0.21%)
Mar 12, 2024 12.50 12.62 12.47 12.61 15,450 +0.07(+0.59%)
Mar 11, 2024 12.49 12.55 12.44 12.54 11,067 +0.03(+0.24%)
Mar 08, 2024 12.56 12.56 12.50 12.51 17,315 -0.01(-0.12%)
Mar 07, 2024 12.52 12.55 12.49 12.52 21,936 +0.06(+0.48%)
Mar 06, 2024 12.42 12.53 12.42 12.46 32,903 +0.02(+0.16%)
Mar 05, 2024 12.36 12.47 12.36 12.44 41,496 -0.01(-0.08%)
Mar 04, 2024 12.44 12.45 12.31 12.45 43,092 +0.02(+0.20%)
Mar 01, 2024 12.32 12.44 12.30 12.43 49,564 +0.09(+0.77%)
Feb 29, 2024 12.21 12.36 12.21 12.33 22,167 +0.02(+0.16%)
Feb 28, 2024 12.37 12.38 12.26 12.32 115,170 -0.02(-0.20%)
Feb 27, 2024 12.41 12.41 12.30 12.34 20,065 +0.01(+0.06%)
Feb 26, 2024 12.49 12.49 12.21 12.33 139,713 -0.13(-1.07%)
Feb 23, 2024 12.45 12.49 12.39 12.47 16,606 +0.04(+0.32%)
Feb 22, 2024 12.53 12.53 12.37 12.43 23,903 +0.06(+0.51%)
Feb 21, 2024 12.30 12.38 12.30 12.36 11,802 +0.07(+0.60%)
Feb 20, 2024 12.34 12.34 12.28 12.29 26,928 +0.01(+0.08%)
Feb 16, 2024 12.25 12.31 12.16 12.28 19,493 +0.09(+0.73%)
Feb 15, 2024 12.28 12.31 12.18 12.19 27,180 +0.19(+1.56%)
Feb 14, 2024 12.15 12.15 11.98 12.00 18,705 -0.09(-0.72%)
Feb 13, 2024 12.29 12.29 12.08 12.09 28,917 -0.17(-1.37%)
Feb 12, 2024 12.29 12.29 12.14 12.26 25,483 +0.05(+0.40%)
Feb 09, 2024 12.15 12.23 12.06 12.21 52,562 +0.15(+1.22%)
Feb 08, 2024 12.10 12.12 12.05 12.06 20,759 -0.07(-0.61%)
Feb 07, 2024 12.09 12.15 12.09 12.14 7,911 +0.01(+0.10%)
Feb 06, 2024 12.06 12.13 12.05 12.12 23,142 +0.02(+0.20%)
Feb 05, 2024 12.17 12.17 11.99 12.10 23,153 -0.01(-0.09%)
Feb 02, 2024 12.31 12.31 12.11 12.11 60,752 -0.16(-1.33%)
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.