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 )

12.78 -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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 9.964 9.976 9.964 9.976 166 +0.04(+0.42%)
Jan 25, 2019 9.859 9.935 9.859 9.935 2,307 +0.09(+0.92%)
Jan 24, 2019 9.844 9.844 9.844 9.844 37 +0.07(+0.70%)
Jan 23, 2019 9.797 9.797 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 9.926 9.938 9.919 9.938 1,318 +0.10(+1.03%)
Jan 17, 2019 9.816 9.836 9.786 9.836 1,445 +0.06(+0.62%)
Jan 16, 2019 9.713 9.835 9.713 9.775 25,731 +0.07(+0.77%)
Jan 15, 2019 9.672 9.709 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 9.715 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 9.305 9.202 9.305 2,157 +0.24(+2.64%)
Jan 03, 2019 9.037 9.066 9.037 9.066 316 +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 9.046 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 8.848 8.971 8.834 8.971 2,341 -0.03(-0.28%)
Dec 26, 2018 8.598 8.996 8.598 8.996 4,607 +0.35(+4.05%)
Dec 24, 2018 8.735 8.735 8.646 8.646 501 -0.19(-2.13%)
Dec 21, 2018 8.948 8.948 8.834 8.834 167 -0.07(-0.75%)
Dec 20, 2018 8.892 8.955 8.861 8.901 3,655 -0.20(-2.20%)
Dec 19, 2018 9.251 9.251 9.101 9.101 361 -0.11(-1.16%)
Dec 18, 2018 9.286 9.286 9.163 9.208 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 9.594 3,844 +0.00(+0.03%)
Dec 10, 2018 9.633 9.633 9.556 9.591 1,176 -0.14(-1.41%)
Dec 07, 2018 9.753 9.753 9.729 9.729 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 9.783 9.783 3,175 -0.19(-1.86%)
Dec 03, 2018 9.783 9.980 9.783 9.968 2,084 +0.12(+1.22%)
Nov 30, 2018 9.848 9.848 9.848 9.848 167 +0.00(+0.00%)
Nov 29, 2018 9.992 9.992 9.824 9.848 2,622 +0.05(+0.52%)
Nov 28, 2018 9.765 9.798 9.756 9.798 4,012 +0.07(+0.77%)
Nov 27, 2018 9.741 9.741 9.699 9.723 16,412 -0.06(-0.57%)
Nov 26, 2018 9.723 9.778 9.723 9.778 2,177 +0.06(+0.57%)
Nov 23, 2018 9.723 9.723 9.723 9.723 668 +0.01(+0.14%)
Nov 21, 2018 9.709 9.709 9.709 0 +0.08(+0.85%)
Nov 20, 2018 9.753 9.753 9.627 9.627 5,762 -0.17(-1.77%)
Nov 19, 2018 9.800 9.800 9.795 9.800 9,376 +0.02(+0.18%)
Nov 16, 2018 9.789 9.795 9.783 9.783 2,005 +0.08(+0.80%)
Nov 15, 2018 9.728 9.758 9.705 9.705 2,906 -0.08(-0.80%)
Nov 14, 2018 9.866 9.866 9.760 9.783 2,924 -0.13(-1.27%)
Nov 13, 2018 9.909 9.909 9.909 9.909 333 +0.01(+0.11%)
Nov 12, 2018 9.987 9.987 9.898 9.898 1,717 -0.10(-1.01%)
Nov 09, 2018 9.999 9.999 9.999 9.999 336 -0.13(-1.27%)
Nov 08, 2018 10.13 10.13 10.13 10.13 282 +0.06(+0.57%)
Nov 07, 2018 9.988 10.07 9.988 10.07 528 +0.15(+1.51%)
Nov 06, 2018 9.920 9.920 9.920 9.920 1 +0.00(+0.00%)
Nov 05, 2018 9.868 9.920 9.853 9.920 1,330 +0.10(+1.01%)
Nov 02, 2018 9.821 9.821 9.821 9.821 168 +0.00(+0.00%)
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.