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 28, 2019 10.24 10.24 10.23 10.23 807 -0.00(-0.02%)
Feb 27, 2019 10.23 10.24 10.23 10.24 1,744 -0.05(-0.50%)
Feb 26, 2019 10.32 10.32 10.29 10.29 23,112 -0.04(-0.37%)
Feb 25, 2019 10.36 10.36 10.33 10.33 2,997 -0.02(-0.15%)
Feb 22, 2019 10.34 10.38 10.29 10.34 3,111 +0.02(+0.24%)
Feb 21, 2019 10.32 10.32 10.26 10.32 1,474 -0.04(-0.39%)
Feb 20, 2019 10.31 10.36 10.31 10.36 2,320 -0.01(-0.07%)
Feb 19, 2019 10.32 10.37 9.916 10.37 10,542 +0.05(+0.45%)
Feb 15, 2019 10.30 10.34 10.30 10.32 1,310 +0.06(+0.56%)
Feb 14, 2019 10.23 10.26 10.23 10.26 596 -0.00(-0.04%)
Feb 13, 2019 10.23 10.27 10.23 10.27 1,290 +0.07(+0.66%)
Feb 12, 2019 10.21 10.23 10.20 10.20 20,952 +0.04(+0.35%)
Feb 11, 2019 10.33 10.33 10.12 10.16 2,828 +0.04(+0.37%)
Feb 08, 2019 10.09 10.13 10.09 10.13 3,131 -0.05(-0.52%)
Feb 07, 2019 10.25 10.25 10.14 10.18 4,143 -0.05(-0.50%)
Feb 06, 2019 10.40 10.40 10.23 10.23 2,774 -0.03(-0.28%)
Feb 05, 2019 10.25 10.26 10.15 10.26 5,307 +0.04(+0.39%)
Feb 04, 2019 10.05 10.22 10.05 10.22 2,147 +0.09(+0.92%)
Feb 01, 2019 10.13 10.13 10.10 10.13 494 +0.02(+0.25%)
Jan 31, 2019 10.02 10.14 10.02 10.10 1,668 -0.02(-0.17%)
Jan 30, 2019 10.12 10.12 10.12 10.12 145 +0.09(+0.91%)
Jan 29, 2019 9.913 10.05 9.913 10.03 4,618 +0.05(+0.51%)
Jan 28, 2019 9.963 9.976 9.963 9.976 166 +0.04(+0.42%)
Jan 25, 2019 9.858 9.934 9.858 9.934 2,307 +0.09(+0.92%)
Jan 24, 2019 9.843 9.843 9.843 9.843 37 +0.07(+0.70%)
Jan 23, 2019 9.796 9.796 9.775 9.775 451 -0.07(-0.70%)
Jan 22, 2019 9.858 9.858 9.844 9.844 987 -0.09(-0.94%)
Jan 18, 2019 9.925 9.937 9.919 9.937 1,318 +0.10(+1.04%)
Jan 17, 2019 9.816 9.835 9.786 9.835 1,445 +0.06(+0.62%)
Jan 16, 2019 9.713 9.834 9.713 9.775 25,732 +0.07(+0.77%)
Jan 15, 2019 9.672 9.708 9.672 9.700 1,870 +0.07(+0.76%)
Jan 14, 2019 9.627 9.627 9.627 9.627 21 -0.03(-0.34%)
Jan 11, 2019 9.660 9.660 9.660 9.660 165 -0.05(-0.56%)
Jan 10, 2019 10.20 10.91 9.584 9.714 6,720 +0.06(+0.62%)
Jan 09, 2019 9.654 9.654 9.654 9.654 107 +0.05(+0.55%)
Jan 08, 2019 9.601 9.601 9.601 9.601 112 +0.15(+1.54%)
Jan 07, 2019 9.413 9.455 9.383 9.455 2,759 +0.15(+1.62%)
Jan 04, 2019 9.202 9.304 9.202 9.304 2,157 +0.24(+2.64%)
Jan 03, 2019 9.036 9.065 9.036 9.065 316 +0.04(+0.46%)
Jan 02, 2019 8.919 9.024 8.919 9.024 1,103 +0.04(+0.50%)
Dec 31, 2018 8.991 9.045 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 8.847 8.970 8.834 8.970 2,341 -0.03(-0.28%)
Dec 26, 2018 8.597 8.996 8.597 8.996 4,608 +0.35(+4.05%)
Dec 24, 2018 8.735 8.735 8.645 8.645 501 -0.19(-2.13%)
Dec 21, 2018 8.947 8.947 8.834 8.834 167 -0.07(-0.75%)
Dec 20, 2018 8.892 8.955 8.861 8.900 3,655 -0.20(-2.20%)
Dec 19, 2018 9.251 9.251 9.100 9.100 361 -0.11(-1.16%)
Dec 18, 2018 9.286 9.286 9.163 9.207 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 9.593 3,844 +0.00(+0.03%)
Dec 10, 2018 9.633 9.633 9.555 9.591 1,176 -0.14(-1.41%)
Dec 07, 2018 9.752 9.752 9.728 9.728 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 9.782 9.782 3,175 -0.19(-1.86%)
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.