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 (%)
Jan 29, 2021 9.943 9.943 9.705 9.797 71,234 -0.07(-0.75%)
Jan 28, 2021 9.842 9.893 9.828 9.871 45,103 +0.03(+0.29%)
Jan 27, 2021 9.994 9.994 9.828 9.842 109,907 -0.14(-1.41%)
Jan 26, 2021 9.979 10.00 9.965 9.983 60,427 +0.04(+0.36%)
Jan 25, 2021 10.03 10.03 9.922 9.947 47,614 -0.03(-0.26%)
Jan 22, 2021 9.994 9.994 9.914 9.973 52,524 -0.04(-0.35%)
Jan 21, 2021 10.10 10.10 9.958 10.01 59,458 -0.03(-0.29%)
Jan 20, 2021 10.02 10.07 10.02 10.04 40,496 -0.01(-0.07%)
Jan 19, 2021 10.09 10.10 10.00 10.04 97,267 +0.06(+0.65%)
Jan 15, 2021 10.05 10.05 9.891 9.979 52,801 -0.03(-0.29%)
Jan 14, 2021 9.958 10.06 9.918 10.01 26,290 +0.09(+0.94%)
Jan 13, 2021 9.936 9.936 9.878 9.915 72,365 +0.05(+0.54%)
Jan 12, 2021 9.787 9.871 9.780 9.862 41,565 +0.11(+1.16%)
Jan 11, 2021 9.730 9.794 9.730 9.748 49,283 -0.04(-0.39%)
Jan 08, 2021 9.787 9.787 9.737 9.786 90,092 -0.00(-0.01%)
Jan 07, 2021 9.787 9.815 9.765 9.787 27,763 +0.08(+0.82%)
Jan 06, 2021 9.644 9.780 9.637 9.708 40,640 +0.07(+0.74%)
Jan 05, 2021 9.608 9.651 9.536 9.636 54,141 +0.06(+0.60%)
Jan 04, 2021 9.744 9.744 9.522 9.579 82,070 -0.14(-1.47%)
Dec 31, 2020 9.722 9.722 9.722 48,987 +0.04(+0.37%)
Dec 30, 2020 9.858 9.858 9.676 9.687 48,987 +0.03(+0.28%)
Dec 29, 2020 9.688 9.702 9.632 9.660 51,902 -0.01(-0.10%)
Dec 28, 2020 9.738 9.758 9.670 9.670 33,014 -0.01(-0.12%)
Dec 24, 2020 9.646 9.681 9.646 9.681 22,667 +0.00(+0.00%)
Dec 23, 2020 9.667 9.695 9.623 9.681 40,204 +0.08(+0.85%)
Dec 22, 2020 9.646 9.660 9.589 9.599 58,350 -0.05(-0.48%)
Dec 21, 2020 9.646 9.660 9.589 9.646 116,773 -0.04(-0.37%)
Dec 18, 2020 9.759 9.780 9.638 9.681 100,102 -0.08(-0.83%)
Dec 17, 2020 9.766 9.766 9.681 9.762 42,403 +0.04(+0.39%)
Dec 16, 2020 9.731 9.731 9.685 9.724 76,415 +0.01(+0.15%)
Dec 15, 2020 9.667 9.724 9.603 9.709 115,273 +0.06(+0.59%)
Dec 14, 2020 9.738 9.766 9.631 9.653 144,289 -0.05(-0.51%)
Dec 11, 2020 9.688 9.734 9.603 9.702 89,261 +0.02(+0.18%)
Dec 10, 2020 9.674 9.709 9.596 9.685 104,720 -0.04(-0.40%)
Dec 09, 2020 9.802 9.802 9.674 9.724 55,609 -0.04(-0.44%)
Dec 08, 2020 9.724 9.780 9.720 9.766 69,307 +0.06(+0.59%)
Dec 07, 2020 9.816 9.816 9.677 9.709 96,542 -0.10(-1.01%)
Dec 04, 2020 9.695 9.894 9.668 9.809 80,250 +0.13(+1.39%)
Dec 03, 2020 9.646 9.717 9.607 9.674 103,144 +0.07(+0.74%)
Dec 02, 2020 9.539 9.603 9.518 9.603 107,247 +0.07(+0.75%)
Dec 01, 2020 9.546 9.624 9.454 9.532 130,115 +0.09(+0.98%)
Nov 30, 2020 10.30 10.30 9.411 9.440 463,478 -0.19(-1.99%)
Nov 27, 2020 9.503 9.631 9.475 9.631 20,696 +0.13(+1.38%)
Nov 25, 2020 9.467 9.525 9.447 9.501 29,143 -0.05(-0.55%)
Nov 24, 2020 9.539 9.589 9.481 9.553 25,452 +0.16(+1.66%)
Nov 23, 2020 9.369 9.425 9.304 9.397 24,529 +0.09(+0.92%)
Nov 20, 2020 9.411 9.471 9.226 9.312 51,951 -0.04(-0.46%)
Nov 19, 2020 9.262 9.354 9.170 9.354 19,079 +0.06(+0.61%)
Nov 18, 2020 9.262 9.361 9.241 9.297 29,934 +0.12(+1.28%)
Nov 17, 2020 9.157 9.186 9.108 9.180 23,149 -0.10(-1.10%)
Nov 16, 2020 9.143 9.282 9.066 9.282 28,643 +0.32(+3.59%)
Nov 13, 2020 8.995 8.995 8.847 8.960 2,839 +0.15(+1.65%)
Nov 12, 2020 8.840 8.854 8.805 8.814 11,889 -0.06(-0.69%)
Nov 11, 2020 8.918 8.918 8.834 8.876 7,928 +0.01(+0.08%)
Nov 10, 2020 8.805 8.869 8.754 8.869 15,422 +0.16(+1.86%)
Nov 09, 2020 8.707 8.770 8.552 8.707 20,624 +0.28(+3.34%)
Nov 06, 2020 8.488 8.488 8.404 8.425 11,782 -0.05(-0.54%)
Nov 05, 2020 8.452 8.499 8.452 8.471 3,544 +0.17(+2.10%)
Nov 04, 2020 8.249 8.351 8.249 8.296 9,224 +0.04(+0.47%)
Nov 03, 2020 8.390 8.390 8.221 8.257 8,685 +0.15(+1.83%)
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.