Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.86 +0.14 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.38 10.41 10.34 10.34 11,077 -0.08(-0.78%)
May 05, 2023 10.28 10.43 10.28 10.42 15,380 +0.13(+1.24%)
May 04, 2023 10.27 10.32 10.21 10.29 9,165 -0.07(-0.65%)
May 03, 2023 10.40 10.45 10.35 10.36 23,202 +0.00(+0.04%)
May 02, 2023 10.48 10.49 10.27 10.36 36,618 -0.20(-1.89%)
May 01, 2023 10.64 10.64 10.52 10.56 20,538 -0.03(-0.27%)
Apr 28, 2023 10.54 10.61 10.52 10.59 15,968 +0.06(+0.62%)
Apr 27, 2023 10.44 10.54 10.41 10.52 7,887 +0.17(+1.67%)
Apr 26, 2023 10.60 10.60 10.35 10.35 16,665 -0.11(-1.06%)
Apr 25, 2023 10.51 10.51 10.45 10.46 26,732 -0.10(-0.95%)
Apr 24, 2023 10.58 10.58 10.50 10.56 10,838 +0.04(+0.41%)
Apr 21, 2023 10.51 10.52 10.46 10.52 6,774 -0.00(-0.00%)
Apr 20, 2023 10.57 10.57 10.48 10.52 13,291 -0.03(-0.31%)
Apr 19, 2023 10.50 10.59 10.49 10.55 11,934 -0.01(-0.11%)
Apr 18, 2023 10.60 10.60 10.49 10.56 13,624 -0.10(-0.90%)
Apr 17, 2023 10.56 10.67 10.53 10.66 19,629 +0.03(+0.31%)
Apr 14, 2023 10.67 10.67 10.58 10.62 3,047 -0.03(-0.24%)
Apr 13, 2023 10.64 10.65 10.56 10.65 4,323 +0.11(+1.04%)
Apr 12, 2023 10.63 10.63 10.46 10.54 9,380 -0.04(-0.42%)
Apr 11, 2023 10.53 10.62 10.50 10.58 17,408 +0.04(+0.34%)
Apr 10, 2023 10.58 10.63 10.49 10.55 22,312 +0.05(+0.43%)
Apr 06, 2023 10.50 10.52 10.43 10.50 34,868 +0.01(+0.10%)
Apr 05, 2023 10.38 10.51 10.38 10.49 15,015 +0.02(+0.19%)
Apr 04, 2023 10.62 10.62 10.44 10.47 16,105 -0.08(-0.80%)
Apr 03, 2023 10.52 10.65 10.48 10.56 46,420 -0.04(-0.34%)
Mar 31, 2023 10.56 10.59 10.51 10.59 13,708 +0.13(+1.29%)
Mar 30, 2023 10.37 10.46 10.37 10.46 5,957 +0.19(+1.84%)
Mar 29, 2023 10.29 10.40 10.25 10.27 13,742 +0.02(+0.20%)
Mar 28, 2023 10.24 10.30 10.24 10.25 6,819 +0.00(+0.05%)
Mar 27, 2023 10.17 10.29 10.17 10.25 15,786 +0.09(+0.90%)
Mar 24, 2023 9.943 10.15 9.943 10.15 3,949 +0.15(+1.49%)
Mar 23, 2023 10.21 10.25 9.987 10.01 180,515 -0.16(-1.58%)
Mar 22, 2023 10.33 10.33 10.15 10.17 15,693 -0.17(-1.64%)
Mar 21, 2023 10.12 10.34 10.12 10.33 16,733 +0.23(+2.29%)
Mar 20, 2023 10.09 10.23 10.07 10.10 55,283 +0.01(+0.13%)
Mar 17, 2023 10.33 10.33 10.09 10.09 26,428 -0.18(-1.77%)
Mar 16, 2023 10.29 10.31 10.13 10.27 43,241 -0.02(-0.17%)
Mar 15, 2023 10.65 10.65 10.29 10.29 36,124 -0.37(-3.44%)
Mar 14, 2023 10.72 10.74 10.63 10.66 16,533 +0.10(+0.94%)
Mar 13, 2023 10.47 10.68 10.44 10.56 54,472 -0.13(-1.24%)
Mar 10, 2023 10.94 10.94 10.65 10.69 39,835 -0.18(-1.64%)
Mar 09, 2023 11.08 11.17 10.87 10.87 21,440 -0.26(-2.31%)
Mar 08, 2023 11.22 11.22 11.05 11.13 95,907 -0.03(-0.25%)
Mar 07, 2023 11.34 11.34 11.11 11.15 60,213 -0.04(-0.32%)
Mar 06, 2023 11.35 11.35 11.16 11.19 67,914 -0.04(-0.32%)
Mar 03, 2023 11.28 11.28 11.19 11.22 137,272 +0.04(+0.40%)
Mar 02, 2023 11.13 11.23 11.13 11.18 17,944 +0.02(+0.22%)
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.