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 )

12.58 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 (%)
May 28, 2021 11.64 11.64 11.55 11.58 39,653 +0.01(+0.06%)
May 27, 2021 11.64 11.64 11.55 11.58 29,056 +0.03(+0.26%)
May 26, 2021 11.52 11.56 11.49 11.55 24,266 +0.05(+0.46%)
May 25, 2021 11.64 11.64 11.47 11.49 111,125 -0.13(-1.16%)
May 24, 2021 11.59 11.63 11.51 11.63 120,637 +0.08(+0.71%)
May 21, 2021 11.51 11.55 11.44 11.55 114,645 +0.12(+1.04%)
May 20, 2021 11.43 11.47 11.37 11.43 67,905 +0.08(+0.74%)
May 19, 2021 11.42 11.42 11.26 11.34 80,861 -0.07(-0.61%)
May 18, 2021 11.47 11.47 11.41 11.41 83,495 -0.00(-0.02%)
May 17, 2021 11.38 11.42 11.31 11.42 56,328 +0.08(+0.68%)
May 14, 2021 11.33 11.34 11.26 11.34 112,790 +0.16(+1.40%)
May 13, 2021 11.16 11.21 11.11 11.18 58,316 +0.07(+0.67%)
May 12, 2021 11.30 11.32 11.02 11.11 115,493 -0.18(-1.58%)
May 11, 2021 11.38 11.38 11.23 11.29 81,545 -0.10(-0.91%)
May 10, 2021 11.46 11.47 11.39 11.39 77,307 -0.08(-0.71%)
May 07, 2021 11.41 11.47 11.35 11.47 81,269 +0.14(+1.25%)
May 06, 2021 11.37 11.37 11.26 11.33 63,439 +0.03(+0.26%)
May 05, 2021 11.34 11.37 11.27 11.30 107,660 +0.04(+0.33%)
May 04, 2021 11.31 11.35 11.23 11.26 129,303 -0.04(-0.40%)
May 03, 2021 11.35 11.36 11.23 11.31 64,536 +0.09(+0.80%)
Apr 30, 2021 11.30 11.30 11.22 11.22 52,147 -0.06(-0.53%)
Apr 29, 2021 11.35 11.35 11.22 11.28 80,648 +0.05(+0.44%)
Apr 28, 2021 11.21 11.26 11.21 11.23 40,106 +0.02(+0.15%)
Apr 27, 2021 11.22 11.22 11.18 11.21 41,900 +0.03(+0.27%)
Apr 26, 2021 11.24 11.24 11.17 11.18 91,311 +0.04(+0.37%)
Apr 23, 2021 11.15 11.15 11.12 11.14 77,683 +0.07(+0.66%)
Apr 22, 2021 11.12 11.14 11.05 11.07 36,477 -0.03(-0.29%)
Apr 21, 2021 11.03 11.10 11.00 11.10 36,737 +0.10(+0.94%)
Apr 20, 2021 11.04 11.05 10.94 11.00 70,356 -0.05(-0.47%)
Apr 19, 2021 11.10 11.10 11.02 11.05 28,972 -0.00(-0.01%)
Apr 16, 2021 11.05 11.10 11.03 11.05 45,965 -0.03(-0.26%)
Apr 15, 2021 11.08 11.09 11.01 11.08 109,259 +0.07(+0.68%)
Apr 14, 2021 10.98 11.05 10.96 11.00 50,083 +0.06(+0.52%)
Apr 13, 2021 11.04 11.04 10.90 10.95 46,749 +0.04(+0.35%)
Apr 12, 2021 11.01 11.01 10.91 10.91 71,789 -0.00(-0.00%)
Apr 09, 2021 11.03 11.03 10.89 10.91 44,540 -0.01(-0.07%)
Apr 08, 2021 11.01 11.01 10.86 10.92 38,276 +0.02(+0.15%)
Apr 07, 2021 10.97 10.97 10.85 10.90 75,737 +0.01(+0.14%)
Apr 06, 2021 10.93 10.93 10.86 10.89 50,818 +0.01(+0.12%)
Apr 05, 2021 10.89 10.92 10.83 10.87 95,822 +0.03(+0.27%)
Apr 01, 2021 10.83 10.84 10.78 10.84 34,251 +0.10(+0.96%)
Mar 31, 2021 10.73 10.75 10.71 10.74 83,562 +0.02(+0.21%)
Mar 30, 2021 10.73 10.73 10.64 10.72 36,495 +0.04(+0.34%)
Mar 29, 2021 10.58 10.74 10.58 10.68 46,453 -0.07(-0.68%)
Mar 26, 2021 10.75 10.75 10.64 10.75 30,054 +0.11(+1.07%)
Mar 25, 2021 10.63 10.64 10.50 10.64 34,954 +0.03(+0.32%)
Mar 24, 2021 10.60 10.70 10.60 10.61 32,621 +0.01(+0.07%)
Mar 23, 2021 10.87 10.87 10.56 10.60 69,103 -0.18(-1.64%)
Mar 22, 2021 10.81 10.89 10.74 10.78 38,724 +0.04(+0.34%)
Mar 19, 2021 10.70 10.87 10.67 10.74 50,903 +0.11(+1.04%)
Mar 18, 2021 10.77 10.81 10.58 10.63 91,488 -0.13(-1.24%)
Mar 17, 2021 10.87 10.87 10.69 10.76 81,378 +0.01(+0.14%)
Mar 16, 2021 10.92 10.92 10.72 10.75 50,779 -0.07(-0.68%)
Mar 15, 2021 10.91 10.91 10.75 10.82 41,830 +0.09(+0.88%)
Mar 12, 2021 10.73 10.78 10.69 10.73 71,464 +0.00(+0.00%)
Mar 11, 2021 10.85 10.85 10.70 10.73 79,803 +0.04(+0.41%)
Mar 10, 2021 10.62 10.69 10.59 10.68 28,835 +0.15(+1.47%)
Mar 09, 2021 10.54 10.62 10.53 10.53 28,879 -0.02(-0.15%)
Mar 08, 2021 10.62 10.62 10.51 10.54 74,070 +0.07(+0.70%)
Mar 05, 2021 10.56 10.56 10.25 10.47 57,417 +0.05(+0.49%)
Mar 04, 2021 10.62 10.62 10.31 10.42 51,885 -0.09(-0.87%)
Mar 03, 2021 10.51 10.57 10.51 10.51 47,594 +0.02(+0.17%)
Mar 02, 2021 10.50 10.51 10.45 10.49 53,578 +0.03(+0.28%)
Mar 01, 2021 10.51 10.51 10.34 10.46 48,849 +0.16(+1.57%)
Feb 26, 2021 10.39 10.39 10.23 10.30 40,232 -0.01(-0.07%)
Feb 25, 2021 10.43 10.54 10.30 10.31 39,459 -0.17(-1.60%)
Feb 24, 2021 10.39 10.48 10.39 10.48 36,569 +0.14(+1.39%)
Feb 23, 2021 10.30 10.34 10.24 10.33 45,401 +0.01(+0.09%)
Feb 22, 2021 10.27 10.40 10.27 10.32 78,361 +0.00(+0.00%)
Feb 19, 2021 10.27 10.37 10.27 10.32 52,098 +0.05(+0.44%)
Feb 18, 2021 10.34 10.35 10.27 10.28 40,368 -0.09(-0.85%)
Feb 17, 2021 10.43 10.43 10.32 10.37 132,475 -0.05(-0.45%)
Feb 16, 2021 10.53 10.53 10.38 10.41 80,705 +0.04(+0.35%)
Feb 12, 2021 10.43 10.43 10.33 10.38 56,477 +0.04(+0.35%)
Feb 11, 2021 10.44 10.44 10.31 10.34 88,167 +0.01(+0.07%)
Feb 10, 2021 10.37 10.37 10.28 10.33 66,617 +0.07(+0.71%)
Feb 09, 2021 10.39 10.39 10.26 10.26 62,625 -0.10(-0.98%)
Feb 08, 2021 10.37 10.37 10.26 10.36 29,869 +0.15(+1.42%)
Feb 05, 2021 10.13 10.26 10.13 10.22 108,008 +0.09(+0.86%)
Feb 04, 2021 10.11 10.14 10.09 10.13 45,238 +0.05(+0.51%)
Feb 03, 2021 10.06 10.10 10.04 10.08 24,646 +0.01(+0.14%)
Feb 02, 2021 9.933 10.09 9.933 10.06 70,033 +0.14(+1.39%)
Feb 01, 2021 10.02 10.02 9.861 9.926 39,978 +0.05(+0.46%)
Jan 29, 2021 10.03 10.03 9.788 9.881 70,631 -0.07(-0.75%)
Jan 28, 2021 9.926 9.977 9.912 9.955 44,721 +0.03(+0.29%)
Jan 27, 2021 10.08 10.08 9.912 9.926 108,977 -0.14(-1.41%)
Jan 26, 2021 10.06 10.09 10.05 10.07 59,915 +0.04(+0.36%)
Jan 25, 2021 10.12 10.12 10.01 10.03 47,211 -0.03(-0.26%)
Jan 22, 2021 10.08 10.08 9.999 10.06 52,080 -0.04(-0.35%)
Jan 21, 2021 10.19 10.19 10.04 10.09 58,955 -0.03(-0.29%)
Jan 20, 2021 10.10 10.16 10.10 10.12 40,154 -0.01(-0.07%)
Jan 19, 2021 10.18 10.19 10.09 10.13 96,444 +0.07(+0.65%)
Jan 15, 2021 10.14 10.14 9.976 10.06 52,355 -0.03(-0.29%)
Jan 14, 2021 10.04 10.14 10.00 10.09 26,067 +0.09(+0.94%)
Jan 13, 2021 10.02 10.02 9.963 10.000 71,752 +0.05(+0.54%)
Jan 12, 2021 9.870 9.956 9.864 9.946 41,213 +0.11(+1.16%)
Jan 11, 2021 9.813 9.878 9.813 9.832 48,866 -0.04(-0.39%)
Jan 08, 2021 9.870 9.870 9.820 9.870 89,330 -0.00(-0.01%)
Jan 07, 2021 9.870 9.899 9.849 9.870 27,528 +0.08(+0.82%)
Jan 06, 2021 9.726 9.863 9.719 9.790 40,296 +0.07(+0.74%)
Jan 05, 2021 9.690 9.733 9.618 9.719 53,683 +0.06(+0.60%)
Jan 04, 2021 9.827 9.827 9.603 9.661 81,376 -0.14(-1.47%)
Dec 31, 2020 9.805 9.805 9.805 48,573 +0.04(+0.37%)
Dec 30, 2020 9.943 9.943 9.758 9.769 48,573 +0.03(+0.28%)
Dec 29, 2020 9.771 9.785 9.714 9.742 51,463 -0.01(-0.10%)
Dec 28, 2020 9.821 9.842 9.752 9.752 32,734 -0.01(-0.12%)
Dec 24, 2020 9.728 9.764 9.728 9.764 22,475 +0.00(+0.00%)
Dec 23, 2020 9.749 9.778 9.705 9.764 39,864 +0.08(+0.85%)
Dec 22, 2020 9.728 9.742 9.671 9.681 57,857 -0.05(-0.48%)
Dec 21, 2020 9.728 9.742 9.671 9.728 115,785 -0.04(-0.37%)
Dec 18, 2020 9.842 9.863 9.721 9.764 99,255 -0.08(-0.83%)
Dec 17, 2020 9.850 9.850 9.764 9.845 42,044 +0.04(+0.39%)
Dec 16, 2020 9.814 9.814 9.768 9.807 75,769 +0.01(+0.15%)
Dec 15, 2020 9.749 9.807 9.685 9.792 114,298 +0.06(+0.59%)
Dec 14, 2020 9.821 9.850 9.713 9.735 143,068 -0.05(-0.51%)
Dec 11, 2020 9.771 9.817 9.685 9.785 88,506 +0.02(+0.18%)
Dec 10, 2020 9.756 9.792 9.678 9.767 103,834 -0.04(-0.40%)
Dec 09, 2020 9.885 9.885 9.756 9.807 55,139 -0.04(-0.44%)
Dec 08, 2020 9.807 9.864 9.803 9.850 68,720 +0.06(+0.59%)
Dec 07, 2020 9.900 9.900 9.760 9.792 95,726 -0.10(-1.01%)
Dec 04, 2020 9.778 9.979 9.750 9.893 79,571 +0.14(+1.39%)
Dec 03, 2020 9.728 9.799 9.689 9.756 102,272 +0.07(+0.74%)
Dec 02, 2020 9.620 9.685 9.599 9.685 106,339 +0.07(+0.75%)
Dec 01, 2020 9.628 9.706 9.534 9.613 129,015 +0.09(+0.98%)
Nov 30, 2020 10.39 10.39 9.491 9.520 459,557 -0.19(-1.99%)
Nov 27, 2020 9.585 9.713 9.556 9.713 20,521 +0.13(+1.38%)
Nov 25, 2020 9.547 9.606 9.527 9.582 28,897 -0.05(-0.55%)
Nov 24, 2020 9.620 9.671 9.562 9.635 25,236 +0.16(+1.66%)
Nov 23, 2020 9.448 9.506 9.383 9.477 24,322 +0.09(+0.92%)
Nov 20, 2020 9.491 9.552 9.305 9.391 51,512 -0.04(-0.46%)
Nov 19, 2020 9.341 9.434 9.248 9.434 18,918 +0.06(+0.61%)
Nov 18, 2020 9.341 9.441 9.320 9.377 29,681 +0.12(+1.28%)
Nov 17, 2020 9.236 9.264 9.185 9.258 22,953 -0.10(-1.10%)
Nov 16, 2020 9.221 9.361 9.143 9.361 28,401 +0.32(+3.59%)
Nov 13, 2020 9.072 9.072 8.923 9.037 2,815 +0.15(+1.65%)
Nov 12, 2020 8.916 8.930 8.880 8.890 11,788 -0.06(-0.69%)
Nov 11, 2020 8.994 8.994 8.909 8.951 7,861 +0.01(+0.08%)
Nov 10, 2020 8.880 8.944 8.828 8.944 15,292 +0.16(+1.86%)
Nov 09, 2020 8.781 8.845 8.625 8.781 20,449 +0.28(+3.34%)
Nov 06, 2020 8.561 8.561 8.475 8.497 11,683 -0.05(-0.54%)
Nov 05, 2020 8.524 8.571 8.524 8.543 3,514 +0.18(+2.10%)
Nov 04, 2020 8.319 8.422 8.319 8.367 9,146 +0.04(+0.47%)
Nov 03, 2020 8.461 8.461 8.291 8.328 8,611 +0.15(+1.83%)
Nov 02, 2020 8.134 8.220 8.085 8.178 24,502 +0.10(+1.26%)
Oct 30, 2020 8.177 8.177 8.049 8.076 25,055 -0.09(-1.06%)
Oct 29, 2020 8.113 8.163 8.092 8.163 8,656 +0.06(+0.70%)
Oct 28, 2020 8.241 8.298 8.063 8.106 40,264 -0.18(-2.18%)
Oct 27, 2020 8.355 8.369 8.287 8.287 11,283 -0.03(-0.42%)
Oct 26, 2020 8.454 8.454 8.269 8.322 20,209 -0.15(-1.77%)
Oct 23, 2020 8.447 8.493 8.440 8.472 15,624 +0.02(+0.21%)
Oct 22, 2020 8.390 8.454 8.390 8.454 6,251 +0.07(+0.80%)
Oct 21, 2020 8.406 8.418 8.379 8.387 9,395 -0.03(-0.39%)
Oct 20, 2020 8.440 8.440 8.419 8.419 3,441 +0.06(+0.72%)
Oct 19, 2020 8.546 8.593 8.359 8.359 24,246 -0.15(-1.78%)
Oct 16, 2020 8.517 8.538 8.511 8.511 10,134 -0.01(-0.17%)
Oct 15, 2020 8.525 8.527 8.475 8.525 8,811 -0.05(-0.56%)
Oct 14, 2020 8.603 8.603 8.561 8.573 12,275 +0.03(+0.40%)
Oct 13, 2020 8.555 8.555 8.524 8.539 6,831 -0.04(-0.52%)
Oct 12, 2020 8.661 8.661 8.575 8.583 24,485 -0.03(-0.33%)
Oct 09, 2020 8.661 8.661 8.562 8.611 26,131 +0.00(+0.00%)
Oct 08, 2020 8.534 8.611 8.534 8.611 4,736 +0.13(+1.58%)
Oct 07, 2020 8.464 8.492 8.436 8.478 8,675 +0.05(+0.54%)
Oct 06, 2020 8.516 8.545 8.432 8.432 8,714 -0.05(-0.54%)
Oct 05, 2020 8.506 8.506 8.457 8.478 6,633 +0.06(+0.66%)
Oct 02, 2020 8.407 8.422 8.277 8.422 14,628 +0.04(+0.51%)
Oct 01, 2020 8.323 8.379 8.319 8.379 4,328 +0.06(+0.76%)
Sep 30, 2020 8.379 8.379 8.305 8.316 4,861 +0.00(+0.00%)
Sep 29, 2020 8.555 8.555 8.252 8.316 17,586 -0.06(-0.70%)
Sep 28, 2020 8.311 8.393 8.311 8.375 3,211 +0.16(+2.01%)
Sep 25, 2020 8.087 8.224 8.087 8.210 5,538 +0.11(+1.35%)
Sep 24, 2020 8.062 8.171 8.025 8.101 4,730 -0.03(-0.43%)
Sep 23, 2020 8.393 8.393 8.136 8.136 30,676 -0.23(-2.79%)
Sep 22, 2020 8.379 8.379 8.323 8.369 13,405 +0.02(+0.22%)
Sep 21, 2020 8.435 8.435 8.323 8.351 18,721 -0.13(-1.55%)
Sep 18, 2020 8.520 8.541 8.471 8.482 10,509 -0.08(-0.93%)
Sep 17, 2020 8.555 8.640 8.523 8.562 11,303 -0.05(-0.58%)
Sep 16, 2020 8.788 8.788 8.555 8.612 12,541 +0.03(+0.40%)
Sep 15, 2020 8.600 8.634 8.571 8.578 12,456 +0.01(+0.16%)
Sep 14, 2020 8.550 8.571 8.502 8.564 8,880 +0.10(+1.24%)
Sep 11, 2020 8.418 8.466 8.418 8.459 11,175 +0.02(+0.25%)
Sep 10, 2020 8.543 8.543 8.438 8.438 5,667 -0.04(-0.49%)
Sep 09, 2020 8.522 8.522 8.426 8.480 13,069 +0.07(+0.83%)
Sep 08, 2020 8.480 8.480 8.331 8.411 35,389 -0.05(-0.58%)
Sep 04, 2020 8.501 8.515 8.337 8.459 8,166 +0.01(+0.08%)
Sep 03, 2020 8.641 8.641 8.435 8.452 7,377 -0.13(-1.50%)
Sep 02, 2020 8.564 8.581 8.501 8.581 8,496 +0.21(+2.46%)
Sep 01, 2020 8.515 8.529 8.376 8.376 18,291 -0.19(-2.24%)
Aug 31, 2020 8.599 8.599 8.557 8.568 11,799 -0.03(-0.36%)
Aug 28, 2020 8.557 8.599 8.548 8.599 13,897 +0.04(+0.49%)
Aug 27, 2020 8.536 8.557 8.494 8.557 7,993 +0.06(+0.74%)
Aug 26, 2020 8.550 8.550 8.466 8.494 6,798 -0.09(-1.00%)
Aug 25, 2020 8.578 8.580 8.557 8.580 11,373 -0.07(-0.86%)
Aug 24, 2020 8.613 8.655 8.543 8.655 2,765 +0.14(+1.66%)
Aug 21, 2020 8.557 8.557 8.514 8.514 1,289 -0.04(-0.46%)
Aug 20, 2020 8.543 8.557 8.543 8.554 4,498 -0.00(-0.00%)
Aug 19, 2020 8.579 8.613 8.554 8.554 6,302 -0.04(-0.48%)
Aug 18, 2020 8.718 8.718 8.594 8.595 5,201 -0.06(-0.71%)
Aug 17, 2020 8.684 8.698 8.632 8.656 23,333 +0.01(+0.10%)
Aug 14, 2020 8.698 8.698 8.648 8.648 2,312 +0.02(+0.18%)
Aug 13, 2020 8.718 8.753 8.632 8.632 14,021 -0.04(-0.41%)
Aug 12, 2020 8.711 8.725 8.664 8.667 8,350 +0.01(+0.10%)
Aug 11, 2020 9.078 9.078 8.658 8.658 5,127 -0.07(-0.84%)
Aug 10, 2020 8.691 8.751 8.691 8.732 2,745 +0.20(+2.30%)
Aug 07, 2020 8.476 8.535 8.476 8.535 2,745 +0.03(+0.33%)
Aug 06, 2020 8.504 8.507 8.504 8.507 450 +0.03(+0.32%)
Aug 05, 2020 8.442 8.483 8.442 8.480 2,027 +0.09(+1.10%)
Aug 04, 2020 8.352 8.388 8.352 8.388 1,000 +0.05(+0.61%)
Aug 03, 2020 8.241 8.338 8.241 8.338 7,263 +0.07(+0.87%)
Jul 31, 2020 8.307 8.307 8.220 8.265 1,300 -0.03(-0.32%)
Jul 30, 2020 8.241 8.296 8.227 8.292 3,545 -0.07(-0.79%)
Jul 29, 2020 8.234 8.365 8.234 8.358 5,014 +0.10(+1.17%)
Jul 28, 2020 8.248 8.262 8.234 8.262 4,257 +0.06(+0.78%)
Jul 27, 2020 8.197 8.197 8.197 8.197 2,494 +0.04(+0.43%)
Jul 24, 2020 8.224 8.241 8.162 8.162 4,480 -0.10(-1.20%)
Jul 23, 2020 8.317 8.331 8.262 8.262 9,687 -0.07(-0.83%)
Jul 22, 2020 8.324 8.331 8.296 8.331 4,338 +0.08(+0.96%)
Jul 21, 2020 8.268 8.269 8.249 8.252 1,383 +0.08(+0.98%)
Jul 20, 2020 8.220 8.220 8.134 8.172 1,445 -0.01(-0.07%)
Jul 17, 2020 8.182 8.186 8.144 8.178 3,179 +0.00(+0.04%)
Jul 16, 2020 8.151 8.175 8.141 8.175 1,221 -0.01(-0.17%)
Jul 15, 2020 8.130 8.189 8.089 8.189 5,997 +0.20(+2.47%)
Jul 14, 2020 7.963 7.991 7.963 7.991 2,030 +0.09(+1.19%)
Jul 13, 2020 7.959 8.000 7.897 7.897 3,436 -0.08(-0.95%)
Jul 10, 2020 7.860 7.973 7.860 7.973 8,898 +0.14(+1.84%)
Jul 09, 2020 7.993 7.993 7.829 7.829 1,956 -0.16(-2.02%)
Jul 08, 2020 8.021 8.021 7.987 7.990 1,388 -0.01(-0.12%)
Jul 07, 2020 8.028 8.069 8.000 8.000 3,169 -0.08(-0.94%)
Jul 06, 2020 8.179 8.179 8.069 8.076 6,569 +0.05(+0.65%)
Jul 02, 2020 8.158 8.167 8.014 8.023 12,544 +0.00(+0.03%)
Jul 01, 2020 8.144 8.144 8.021 8.021 4,880 -0.06(-0.75%)
Jun 30, 2020 8.082 8.082 8.082 8.082 590 +0.06(+0.77%)
Jun 29, 2020 8.083 8.083 7.980 8.020 15,222 +0.07(+0.87%)
Jun 26, 2020 8.028 8.028 7.942 7.951 1,166 -0.17(-2.05%)
Jun 25, 2020 7.980 8.120 7.980 8.117 2,031 +0.03(+0.42%)
Jun 24, 2020 8.103 8.120 7.959 8.083 6,733 -0.20(-2.46%)
Jun 23, 2020 8.277 8.295 8.277 8.286 4,519 +0.08(+0.98%)
Jun 22, 2020 8.158 8.224 8.158 8.206 16,693 -0.06(-0.67%)
Jun 19, 2020 8.398 8.427 8.240 8.261 4,667 -0.04(-0.51%)
Jun 18, 2020 8.377 8.385 8.304 8.304 2,403 -0.06(-0.67%)
Jun 17, 2020 8.470 8.604 8.360 8.360 13,333 -0.07(-0.87%)
Jun 16, 2020 8.699 8.699 8.434 8.434 8,554 +0.09(+1.05%)
Jun 15, 2020 8.128 8.454 8.047 8.346 9,030 +0.09(+1.10%)
Jun 12, 2020 8.244 8.310 8.083 8.256 5,297 +0.25(+3.08%)
Jun 11, 2020 8.244 8.244 8.009 8.009 12,645 -0.57(-6.67%)
Jun 10, 2020 8.454 8.688 8.454 8.581 2,182 -0.16(-1.85%)
Jun 09, 2020 8.719 8.781 8.699 8.743 8,217 -0.19(-2.14%)
Jun 08, 2020 8.855 8.964 8.840 8.934 3,092 +0.35(+4.08%)
Jun 05, 2020 8.658 8.835 8.583 8.583 8,092 +0.20(+2.38%)
Jun 04, 2020 8.346 8.420 8.339 8.384 3,625 +0.10(+1.23%)
Jun 03, 2020 8.230 8.311 8.230 8.282 7,326 +0.19(+2.36%)
Jun 02, 2020 8.074 8.091 8.074 8.091 1,355 +0.05(+0.56%)
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.