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 )

12.71 -0.02 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 9.276 9.290 9.212 9.212 1,205 -0.09(-0.98%)
Feb 27, 2018 9.408 9.408 9.267 9.304 115,403 -0.10(-1.10%)
Feb 26, 2018 9.430 9.430 9.408 9.408 1,637 +0.02(+0.18%)
Feb 23, 2018 9.359 9.408 9.355 9.391 4,992 +0.05(+0.54%)
Feb 22, 2018 9.340 9.340 15,865 -0.02(-0.25%)
Feb 21, 2018 9.531 9.531 9.363 9.363 6,811 -0.01(-0.15%)
Feb 20, 2018 9.460 9.475 9.378 9.378 5,281 -0.14(-1.49%)
Feb 16, 2018 9.520 9.520 9.520 0 +0.05(+0.53%)
Feb 15, 2018 9.413 9.486 9.413 9.469 7,585 +0.05(+0.54%)
Feb 14, 2018 9.408 9.424 9.408 9.419 2,259 +0.02(+0.19%)
Feb 13, 2018 9.317 9.401 9.317 9.401 6,580 +0.04(+0.39%)
Feb 12, 2018 9.303 9.376 9.242 9.364 14,784 +0.06(+0.66%)
Feb 09, 2018 9.091 9.303 9.052 9.303 5,022 +0.08(+0.91%)
Feb 08, 2018 9.437 9.437 9.220 9.220 1,721 -0.21(-2.20%)
Feb 07, 2018 9.461 9.509 9.427 9.427 5,638 +0.01(+0.13%)
Feb 06, 2018 9.164 9.428 9.164 9.415 4,162 +0.01(+0.09%)
Feb 05, 2018 9.487 9.601 9.264 9.406 9,973 -0.20(-2.06%)
Feb 02, 2018 9.816 9.816 9.604 9.604 5,168 -0.22(-2.21%)
Feb 01, 2018 9.899 9.899 9.821 9.821 3,739 +0.01(+0.11%)
Jan 31, 2018 9.855 9.868 9.810 9.810 2,872 -0.00(-0.03%)
Jan 30, 2018 9.916 9.916 9.888 9.813 8,422 -0.12(-1.21%)
Jan 29, 2018 10.06 10.06 9.933 9.933 6,453 -0.11(-1.13%)
Jan 26, 2018 10.03 10.06 10.01 10.05 25,831 +0.03(+0.31%)
Jan 25, 2018 10.04 10.04 9.916 10.02 41,770 -0.07(-0.72%)
Jan 24, 2018 10.07 10.09 10.06 10.09 7,905 +0.00(+0.00%)
Jan 23, 2018 9.983 10.11 9.972 10.09 8,813 +0.16(+1.66%)
Jan 22, 2018 9.945 9.945 9.924 9.924 2,039 +0.07(+0.70%)
Jan 19, 2018 9.960 9.960 9.855 9.855 4,148 +0.01(+0.07%)
Jan 18, 2018 9.910 9.910 9.832 9.847 4,301 -0.07(-0.74%)
Jan 17, 2018 10.03 10.03 9.888 9.921 15,270 -0.06(-0.56%)
Jan 16, 2018 9.901 10.04 9.901 9.977 15,185 +0.02(+0.23%)
Jan 12, 2018 9.954 9.954 9.954 0 +0.02(+0.20%)
Jan 11, 2018 9.929 9.929 9.910 9.934 7,517 +0.08(+0.84%)
Jan 10, 2018 9.829 9.857 9.829 9.851 2,871 -0.07(-0.75%)
Jan 09, 2018 9.925 9.925 9.925 9.925 222 +0.05(+0.55%)
Jan 08, 2018 9.956 9.956 9.829 9.871 2,145 -0.01(-0.10%)
Jan 05, 2018 9.860 9.881 9.860 9.881 771 -0.00(-0.03%)
Jan 04, 2018 9.884 9.884 9.884 9.884 182 +0.02(+0.16%)
Jan 03, 2018 9.953 9.956 9.868 9.868 13,789 -0.07(-0.67%)
Jan 02, 2018 9.934 9.818 9.934 32,469 +0.12(+1.18%)
Dec 29, 2017 9.818 9.818 9.818 0 +0.02(+0.17%)
Dec 28, 2017 9.774 9.848 9.763 9.801 8,648 -0.03(-0.31%)
Dec 27, 2017 9.818 9.874 9.818 9.832 2,118 +0.00(+0.03%)
Dec 26, 2017 9.796 9.853 9.796 9.829 8,023 +0.06(+0.57%)
Dec 22, 2017 9.757 9.796 9.757 9.774 1,711 -0.02(-0.24%)
Dec 21, 2017 9.738 9.846 9.727 9.798 7,516 +0.05(+0.53%)
Dec 20, 2017 9.807 9.807 9.746 9.746 26,141 -0.08(-0.79%)
Dec 19, 2017 9.901 9.956 9.810 9.823 6,055 -0.09(-0.90%)
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.