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 )

12.87 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2018 8.991 9.046 8.925 8.979 9,956 -0.02(-0.23%)
Dec 28, 2018 8.987 9.045 8.961 9.000 2,489 +0.03(+0.33%)
Dec 27, 2018 8.848 8.971 8.834 8.971 2,341 -0.03(-0.28%)
Dec 26, 2018 8.598 8.996 8.598 8.996 4,607 +0.35(+4.05%)
Dec 24, 2018 8.735 8.735 8.646 8.646 501 -0.19(-2.13%)
Dec 21, 2018 8.948 8.948 8.834 8.834 167 -0.07(-0.75%)
Dec 20, 2018 8.892 8.955 8.861 8.901 3,655 -0.20(-2.20%)
Dec 19, 2018 9.251 9.251 9.101 9.101 361 -0.11(-1.16%)
Dec 18, 2018 9.286 9.286 9.163 9.208 2,346 -0.02(-0.26%)
Dec 17, 2018 9.262 9.262 9.231 9.231 548 -0.32(-3.39%)
Dec 14, 2018 9.603 9.603 9.555 9.555 2,172 -0.07(-0.77%)
Dec 13, 2018 9.636 9.636 9.603 9.629 5,348 +0.05(+0.51%)
Dec 12, 2018 9.601 9.601 9.581 9.581 516 -0.01(-0.13%)
Dec 11, 2018 9.600 9.615 9.573 9.594 3,844 +0.00(+0.03%)
Dec 10, 2018 9.633 9.633 9.556 9.591 1,176 -0.14(-1.41%)
Dec 07, 2018 9.753 9.753 9.729 9.729 2,507 +0.09(+0.93%)
Dec 06, 2018 9.591 9.639 9.567 9.639 3,493 -0.14(-1.47%)
Dec 04, 2018 9.920 9.920 9.783 9.783 3,175 -0.19(-1.86%)
Dec 03, 2018 9.783 9.980 9.783 9.968 2,084 +0.12(+1.22%)
Nov 30, 2018 9.848 9.848 9.848 9.848 167 +0.00(+0.00%)
Nov 29, 2018 9.992 9.992 9.824 9.848 2,622 +0.05(+0.52%)
Nov 28, 2018 9.765 9.798 9.756 9.798 4,012 +0.07(+0.77%)
Nov 27, 2018 9.741 9.741 9.699 9.723 16,412 -0.06(-0.57%)
Nov 26, 2018 9.723 9.778 9.723 9.778 2,177 +0.06(+0.57%)
Nov 23, 2018 9.723 9.723 9.723 9.723 668 +0.01(+0.14%)
Nov 21, 2018 9.709 9.709 9.709 0 +0.08(+0.85%)
Nov 20, 2018 9.753 9.753 9.627 9.627 5,762 -0.17(-1.77%)
Nov 19, 2018 9.800 9.800 9.795 9.800 9,376 +0.02(+0.18%)
Nov 16, 2018 9.789 9.795 9.783 9.783 2,005 +0.08(+0.80%)
Nov 15, 2018 9.728 9.758 9.705 9.705 2,906 -0.08(-0.80%)
Nov 14, 2018 9.866 9.866 9.760 9.783 2,924 -0.13(-1.27%)
Nov 13, 2018 9.909 9.909 9.909 9.909 333 +0.01(+0.11%)
Nov 12, 2018 9.987 9.987 9.898 9.898 1,717 -0.10(-1.01%)
Nov 09, 2018 9.999 9.999 9.999 9.999 336 -0.13(-1.27%)
Nov 08, 2018 10.13 10.13 10.13 10.13 282 +0.06(+0.57%)
Nov 07, 2018 9.988 10.07 9.988 10.07 528 +0.15(+1.51%)
Nov 06, 2018 9.920 9.920 9.920 9.920 1 +0.00(+0.00%)
Nov 05, 2018 9.868 9.920 9.853 9.920 1,330 +0.10(+1.01%)
Nov 02, 2018 9.821 9.821 9.821 9.821 168 +0.00(+0.00%)
Nov 01, 2018 9.843 9.843 9.791 9.821 7,793 -0.03(-0.34%)
Oct 31, 2018 9.862 9.862 9.836 9.854 1,159 +0.10(+1.07%)
Oct 30, 2018 9.749 9.749 9.749 9.749 504 -0.01(-0.12%)
Oct 29, 2018 9.783 9.783 9.758 9.761 1,554 +0.11(+1.11%)
Oct 26, 2018 9.749 9.749 9.654 9.654 1,513 -0.10(-1.04%)
Oct 25, 2018 9.753 9.755 9.753 9.755 1,446 +0.01(+0.06%)
Oct 24, 2018 9.788 9.808 9.732 9.749 5,753 +0.01(+0.06%)
Oct 23, 2018 9.809 9.809 9.719 9.743 1,524 -0.19(-1.91%)
Oct 22, 2018 9.981 9.981 9.886 9.933 7,576 -0.08(-0.83%)
Oct 19, 2018 10.07 10.07 10.02 10.02 3,364 -0.07(-0.71%)
Oct 18, 2018 10.09 10.09 10.09 10.09 967 -0.02(-0.17%)
Oct 17, 2018 10.12 10.12 10.11 10.11 2,747 +0.07(+0.73%)
Oct 16, 2018 10.03 10.03 10.03 10.03 2,564 +0.09(+0.86%)
Oct 15, 2018 9.930 9.953 9.900 9.947 2,207 +0.05(+0.54%)
Oct 12, 2018 10.03 10.03 9.882 9.894 5,755 -0.03(-0.29%)
Oct 11, 2018 10.02 10.05 9.923 9.923 5,647 -0.15(-1.47%)
Oct 10, 2018 10.20 10.22 10.07 10.07 2,102 -0.24(-2.35%)
Oct 09, 2018 10.20 10.35 10.20 10.31 2,588 +0.04(+0.38%)
Oct 08, 2018 10.33 10.33 10.27 10.27 1,361 -0.05(-0.49%)
Oct 05, 2018 10.33 10.33 10.33 10.33 169 +0.00(+0.00%)
Oct 04, 2018 10.48 10.48 10.32 10.33 4,609 -0.13(-1.27%)
Oct 03, 2018 10.44 10.46 10.44 10.46 707 +0.03(+0.25%)
Oct 02, 2018 10.43 10.43 10.43 10.43 313 -0.05(-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.