Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.81 +0.09 (+0.71%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.36 11.36 11.18 11.22 30,785 -0.09(-0.79%)
Feb 27, 2023 11.25 11.33 11.19 11.30 27,739 +0.05(+0.49%)
Feb 24, 2023 11.24 11.28 11.17 11.25 42,973 -0.02(-0.19%)
Feb 23, 2023 11.26 11.27 11.19 11.27 9,301 +0.12(+1.11%)
Feb 22, 2023 11.20 11.28 11.14 11.15 24,598 +0.01(+0.08%)
Feb 21, 2023 11.34 11.38 11.10 11.14 34,581 -0.16(-1.41%)
Feb 17, 2023 11.29 11.31 11.24 11.30 21,446 +0.00(+0.02%)
Feb 16, 2023 11.29 11.35 11.24 11.30 37,370 -0.05(-0.41%)
Feb 15, 2023 11.40 11.40 11.27 11.34 28,106 -0.01(-0.08%)
Feb 14, 2023 11.40 11.40 11.30 11.35 139,331 -0.01(-0.08%)
Feb 13, 2023 11.24 11.38 11.23 11.36 21,985 +0.02(+0.20%)
Feb 10, 2023 11.36 11.36 11.29 11.34 5,560 +0.07(+0.59%)
Feb 09, 2023 11.49 11.49 11.27 11.27 13,900 -0.11(-1.01%)
Feb 08, 2023 11.52 11.52 11.38 11.39 10,850 -0.09(-0.77%)
Feb 07, 2023 11.42 11.47 11.24 11.47 35,661 +0.11(+0.93%)
Feb 06, 2023 11.43 11.47 11.35 11.37 18,456 -0.13(-1.12%)
Feb 03, 2023 11.47 11.60 11.44 11.50 31,950 -0.02(-0.19%)
Feb 02, 2023 11.50 11.61 11.50 11.52 44,822 +0.14(+1.24%)
Feb 01, 2023 11.42 11.49 11.31 11.38 187,579 -0.10(-0.85%)
Jan 31, 2023 11.35 11.47 11.32 11.47 30,693 +0.20(+1.74%)
Jan 30, 2023 11.32 11.38 11.22 11.28 31,818 -0.19(-1.63%)
Jan 27, 2023 11.33 11.47 11.32 11.47 24,573 +0.03(+0.29%)
Jan 26, 2023 11.43 11.43 11.35 11.43 40,175 +0.07(+0.58%)
Jan 25, 2023 11.35 11.38 11.28 11.37 32,471 -0.03(-0.27%)
Jan 24, 2023 11.39 11.40 11.28 11.40 23,759 +0.01(+0.06%)
Jan 23, 2023 11.24 11.42 11.24 11.39 18,583 +0.14(+1.26%)
Jan 20, 2023 11.28 11.28 11.18 11.25 26,931 +0.01(+0.08%)
Jan 19, 2023 11.34 11.34 11.04 11.24 28,493 -0.07(-0.60%)
Jan 18, 2023 11.37 11.38 11.13 11.31 50,046 +0.02(+0.17%)
Jan 17, 2023 11.19 11.30 11.19 11.29 25,427 +0.09(+0.82%)
Jan 13, 2023 11.15 11.23 11.15 11.20 12,449 +0.00(+0.04%)
Jan 12, 2023 11.16 11.22 11.08 11.19 34,293 +0.12(+1.07%)
Jan 11, 2023 11.00 11.11 10.94 11.07 24,913 +0.13(+1.23%)
Jan 10, 2023 10.91 10.95 10.89 10.94 15,122 +0.07(+0.61%)
Jan 09, 2023 10.82 10.99 10.81 10.87 62,124 +0.15(+1.39%)
Jan 06, 2023 10.64 10.78 10.63 10.72 21,925 +0.09(+0.86%)
Jan 05, 2023 10.56 10.66 10.55 10.63 16,809 -0.01(-0.12%)
Jan 04, 2023 10.67 10.71 10.62 10.64 35,560 +0.04(+0.33%)
Jan 03, 2023 10.51 10.61 10.50 10.61 29,785 +0.11(+1.08%)
Dec 30, 2022 10.52 10.59 10.44 10.50 56,929 -0.01(-0.08%)
Dec 29, 2022 10.50 10.53 10.43 10.50 62,089 +0.05(+0.50%)
Dec 28, 2022 10.53 10.59 10.44 10.45 22,087 -0.13(-1.23%)
Dec 27, 2022 10.63 10.63 10.58 10.58 7,477 -0.07(-0.64%)
Dec 23, 2022 10.57 10.66 10.57 10.65 3,818 +0.11(+1.05%)
Dec 22, 2022 10.52 10.58 10.45 10.54 14,046 -0.06(-0.59%)
Dec 21, 2022 10.61 10.68 10.51 10.60 19,567 +0.09(+0.87%)
Dec 20, 2022 10.46 10.51 10.43 10.51 17,137 +0.02(+0.21%)
Dec 19, 2022 10.60 10.62 10.47 10.49 17,710 -0.11(-1.08%)
Dec 16, 2022 10.61 10.66 10.53 10.60 20,280 -0.16(-1.52%)
Dec 15, 2022 10.73 10.77 10.68 10.77 28,775 -0.03(-0.27%)
Dec 14, 2022 10.79 10.86 10.77 10.80 24,806 -0.07(-0.68%)
Dec 13, 2022 10.96 10.96 10.85 10.87 11,496 +0.10(+0.95%)
Dec 12, 2022 10.71 10.77 10.70 10.77 10,471 +0.03(+0.29%)
Dec 09, 2022 10.79 10.79 10.72 10.74 29,286 -0.02(-0.19%)
Dec 08, 2022 10.81 10.85 10.76 10.76 4,252 +0.01(+0.08%)
Dec 07, 2022 10.83 10.88 10.73 10.75 14,344 -0.04(-0.40%)
Dec 06, 2022 10.92 10.92 10.77 10.79 13,826 -0.15(-1.36%)
Dec 05, 2022 11.06 11.06 10.93 10.94 13,177 -0.12(-1.09%)
Dec 02, 2022 10.90 11.09 10.90 11.06 21,745 -0.04(-0.39%)
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.