Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

13.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.04 10.06 10.03 10.03 45,363 +0.03(+0.31%)
May 30, 2023 9.956 10.01 9.956 10.00 8,340 +0.06(+0.61%)
May 26, 2023 10.13 10.13 9.930 9.940 19,462 -0.01(-0.06%)
May 25, 2023 9.955 9.958 9.923 9.946 3,053 -0.04(-0.39%)
May 24, 2023 10.18 10.18 9.984 9.984 7,895 -0.18(-1.81%)
May 23, 2023 10.21 10.21 10.16 10.17 6,898 +0.03(+0.31%)
May 22, 2023 10.05 10.19 10.05 10.14 40,072 +0.05(+0.47%)
May 19, 2023 10.08 10.14 10.08 10.09 9,654 +0.02(+0.16%)
May 18, 2023 10.03 10.07 10.00 10.07 21,224 +0.11(+1.15%)
May 17, 2023 9.975 10.03 9.923 9.958 22,239 +0.09(+0.89%)
May 16, 2023 10.07 10.07 9.870 9.870 37,814 -0.16(-1.55%)
May 15, 2023 9.923 10.03 9.923 10.02 20,878 +0.11(+1.12%)
May 12, 2023 10.07 10.07 9.879 9.914 29,197 -0.07(-0.75%)
May 11, 2023 9.984 10.01 9.975 9.988 2,512 -0.03(-0.32%)
May 10, 2023 10.02 10.08 9.984 10.02 14,244 -0.02(-0.22%)
May 09, 2023 9.932 10.07 9.932 10.04 9,354 +0.05(+0.50%)
May 08, 2023 10.03 10.06 9.993 9.993 11,460 -0.08(-0.78%)
May 05, 2023 9.940 10.08 9.940 10.07 15,913 +0.12(+1.24%)
May 04, 2023 9.923 9.975 9.870 9.949 9,482 -0.07(-0.65%)
May 03, 2023 10.05 10.10 10.00 10.01 24,006 +0.00(+0.04%)
May 02, 2023 10.13 10.14 9.923 10.01 37,886 -0.19(-1.89%)
May 01, 2023 10.28 10.28 10.17 10.20 21,249 -0.03(-0.27%)
Apr 28, 2023 10.19 10.26 10.17 10.23 16,521 +0.06(+0.62%)
Apr 27, 2023 10.09 10.19 10.06 10.17 8,160 +0.17(+1.67%)
Apr 26, 2023 10.25 10.25 10.00 10.00 17,242 -0.11(-1.06%)
Apr 25, 2023 10.16 10.16 10.10 10.11 27,658 -0.10(-0.95%)
Apr 24, 2023 10.22 10.22 10.15 10.21 11,214 +0.04(+0.41%)
Apr 21, 2023 10.16 10.16 10.11 10.16 7,009 -0.00(-0.00%)
Apr 20, 2023 10.21 10.21 10.13 10.16 13,752 -0.03(-0.31%)
Apr 19, 2023 10.15 10.24 10.13 10.20 12,348 -0.01(-0.11%)
Apr 18, 2023 10.25 10.25 10.13 10.21 14,096 -0.09(-0.90%)
Apr 17, 2023 10.20 10.31 10.18 10.30 20,310 +0.03(+0.31%)
Apr 14, 2023 10.31 10.31 10.22 10.27 3,152 -0.02(-0.24%)
Apr 13, 2023 10.28 10.29 10.20 10.29 4,473 +0.11(+1.04%)
Apr 12, 2023 10.27 10.27 10.11 10.19 9,705 -0.04(-0.43%)
Apr 11, 2023 10.18 10.26 10.15 10.23 18,011 +0.03(+0.34%)
Apr 10, 2023 10.22 10.27 10.13 10.20 23,086 +0.04(+0.43%)
Apr 06, 2023 10.15 10.17 10.08 10.15 36,077 +0.01(+0.10%)
Apr 05, 2023 10.03 10.16 10.03 10.14 15,536 +0.02(+0.19%)
Apr 04, 2023 10.26 10.26 10.09 10.12 16,663 -0.08(-0.80%)
Apr 03, 2023 10.17 10.29 10.13 10.20 48,030 -0.03(-0.34%)
Mar 31, 2023 10.20 10.24 10.16 10.24 14,184 +0.13(+1.29%)
Mar 30, 2023 10.02 10.11 10.02 10.11 6,163 +0.18(+1.84%)
Mar 29, 2023 9.944 10.05 9.909 9.926 14,218 +0.02(+0.20%)
Mar 28, 2023 9.893 9.954 9.893 9.906 7,055 +0.00(+0.05%)
Mar 27, 2023 9.833 9.945 9.833 9.902 16,334 +0.09(+0.90%)
Mar 24, 2023 9.609 9.814 9.609 9.814 4,086 +0.14(+1.49%)
Mar 23, 2023 9.868 9.902 9.652 9.670 186,781 -0.15(-1.58%)
Mar 22, 2023 9.988 9.988 9.807 9.825 16,238 -0.16(-1.64%)
Mar 21, 2023 9.781 9.997 9.781 9.988 17,313 +0.22(+2.29%)
Mar 20, 2023 9.747 9.885 9.730 9.764 57,202 +0.01(+0.13%)
Mar 17, 2023 9.979 9.979 9.747 9.752 27,345 -0.18(-1.77%)
Mar 16, 2023 9.945 9.962 9.790 9.928 44,741 -0.02(-0.17%)
Mar 15, 2023 10.29 10.29 9.945 9.945 37,378 -0.35(-3.44%)
Mar 14, 2023 10.36 10.38 10.27 10.30 17,107 +0.10(+0.94%)
Mar 13, 2023 10.12 10.32 10.09 10.20 56,363 -0.13(-1.24%)
Mar 10, 2023 10.57 10.57 10.29 10.33 41,218 -0.17(-1.64%)
Mar 09, 2023 10.71 10.79 10.50 10.50 22,184 -0.25(-2.31%)
Mar 08, 2023 10.84 10.84 10.68 10.75 99,236 -0.03(-0.25%)
Mar 07, 2023 10.96 10.96 10.74 10.78 62,303 -0.03(-0.32%)
Mar 06, 2023 10.97 10.97 10.79 10.81 70,271 -0.03(-0.32%)
Mar 03, 2023 10.90 10.90 10.81 10.85 142,037 +0.04(+0.40%)
Mar 02, 2023 10.75 10.86 10.75 10.81 18,567 +0.02(+0.21%)
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.