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 )

12.77 +0.16 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 9.400 9.400 9.377 9.383 5,597 +0.12(+1.29%)
Apr 26, 2018 9.264 9.264 9.264 26 -0.00(-0.00%)
Apr 24, 2018 9.264 9.264 9.264 119 -0.00(-0.01%)
Apr 23, 2018 9.264 9.264 9.264 9.264 220 -0.01(-0.12%)
Apr 20, 2018 9.276 9.276 9.276 9.276 1,279 +0.02(+0.22%)
Apr 19, 2018 9.303 9.342 9.213 9.255 51,980 -0.12(-1.23%)
Apr 18, 2018 9.508 9.508 9.371 9.371 9,067 +0.12(+1.25%)
Apr 16, 2018 9.255 9.255 9.255 14 +0.11(+1.25%)
Apr 12, 2018 9.141 9.141 9.141 0 -0.08(-0.92%)
Apr 11, 2018 9.226 9.226 9.226 9.226 3,546 +0.06(+0.62%)
Apr 10, 2018 9.152 9.180 9.152 9.169 1,733 +0.03(+0.31%)
Apr 05, 2018 9.141 9.141 9.141 40 +0.05(+0.57%)
Apr 03, 2018 9.089 9.089 9.089 30 +0.07(+0.75%)
Apr 02, 2018 9.084 9.084 9.000 9.022 6,560 -0.08(-0.87%)
Mar 29, 2018 9.101 9.101 9.101 0 +0.03(+0.34%)
Mar 28, 2018 9.021 9.070 9.021 9.070 3,165 +0.04(+0.42%)
Mar 26, 2018 9.032 9.032 9.032 65 +0.07(+0.73%)
Mar 23, 2018 9.020 9.028 8.967 8.967 2,192 -0.17(-1.84%)
Mar 22, 2018 9.135 9.135 9.135 9.135 4,466 -0.02(-0.25%)
Mar 21, 2018 9.114 9.158 9.090 9.158 7,845 +0.03(+0.31%)
Mar 20, 2018 9.141 9.141 9.130 9.130 1,178 -0.02(-0.18%)
Mar 19, 2018 9.265 9.265 9.104 9.147 4,893 -0.06(-0.63%)
Mar 15, 2018 9.204 9.204 9.204 77 -0.13(-1.40%)
Mar 14, 2018 9.322 9.349 9.322 9.335 5,431 -0.08(-0.80%)
Mar 13, 2018 9.390 9.410 9.390 9.410 1,111 +0.02(+0.27%)
Mar 12, 2018 9.380 9.385 9.380 9.385 2,732 +0.04(+0.48%)
Mar 09, 2018 9.251 9.340 9.251 9.340 920 +0.08(+0.89%)
Mar 08, 2018 9.258 9.258 9.258 9.258 804 +0.03(+0.30%)
Mar 07, 2018 9.217 9.239 9.217 9.231 3,850 -0.02(-0.21%)
Mar 06, 2018 9.251 9.251 9.251 9.251 3,754 +0.00(+0.00%)
Mar 05, 2018 9.195 9.256 9.195 9.251 6,742 +0.16(+1.73%)
Mar 02, 2018 8.993 9.094 8.993 9.094 4,227 -0.07(-0.73%)
Mar 01, 2018 9.228 9.228 9.161 9.161 2,757 -0.05(-0.56%)
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%)
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.