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 )

12.60 +0.02 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.