Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.797	7.837	7.797	7.835	2,374	-0.03(-0.42%)
May 28, 2020	7.952	7.952	7.868	7.868	3,157	-0.05(-0.67%)
May 27, 2020	8.039	8.039	7.846	7.921	6,839	+0.07(+0.87%)
May 26, 2020	7.827	7.861	7.827	7.853	1,335	+0.24(+3.12%)
May 22, 2020	7.561	7.621	7.561	7.615	6,529	+0.03(+0.45%)
May 21, 2020	7.578	7.589	7.534	7.581	7,557	+0.06(+0.75%)
May 20, 2020	7.527	7.534	7.487	7.525	2,908	+0.15(+2.00%)
May 19, 2020	7.372	7.446	7.372	7.377	5,241	+0.02(+0.28%)
May 18, 2020	7.439	7.439	7.257	7.356	4,570	+0.31(+4.41%)
May 15, 2020	6.974	7.049	6.947	7.046	6,529	+0.03(+0.38%)
May 14, 2020	6.732	7.019	6.658	7.019	9,688	+0.10(+1.45%)
May 13, 2020	7.045	7.045	6.846	6.919	3,252	-0.24(-3.34%)
May 12, 2020	7.214	7.214	7.158	7.158	3,429	-0.07(-1.02%)
May 11, 2020	7.231	7.231	7.205	7.231	2,065	-0.09(-1.18%)
May 08, 2020	7.205	7.332	7.185	7.318	6,295	+0.19(+2.63%)
May 07, 2020	7.218	7.235	7.131	7.131	5,090	+0.07(+0.98%)
May 06, 2020	7.105	7.105	7.061	7.061	2,013	+0.00(+0.02%)
May 05, 2020	7.185	7.218	7.058	7.060	10,373	+0.07(+1.03%)
May 04, 2020	6.951	6.998	6.885	6.988	22,114	-0.01(-0.16%)

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.