Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

13.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 13.16 13.26 13.12 13.22 69,504 +0.09(+0.69%)
Dec 11, 2024 13.18 13.18 13.10 13.13 19,369 +0.03(+0.22%)
Dec 10, 2024 13.22 13.22 13.11 13.11 37,606 -0.11(-0.83%)
Dec 09, 2024 13.19 13.25 13.19 13.22 34,959 +0.02(+0.15%)
Dec 06, 2024 13.20 13.23 13.16 13.20 20,824 -0.02(-0.19%)
Dec 05, 2024 13.21 13.24 13.18 13.22 37,106 -0.04(-0.30%)
Dec 04, 2024 13.35 13.35 13.15 13.26 36,658 -0.08(-0.60%)
Dec 03, 2024 13.25 13.35 13.25 13.34 56,125 -0.05(-0.37%)
Dec 02, 2024 13.37 13.39 13.26 13.39 52,854 +0.02(+0.15%)
Nov 29, 2024 13.30 13.40 13.30 13.37 36,357 +0.08(+0.60%)
Nov 27, 2024 13.25 13.29 13.23 13.29 144,592 +0.04(+0.34%)
Nov 26, 2024 13.18 13.30 13.11 13.24 41,530 +0.18(+1.42%)
Nov 25, 2024 13.08 13.08 13.02 13.06 24,429 +0.01(+0.10%)
Nov 22, 2024 12.97 13.06 12.97 13.05 38,208 +0.06(+0.46%)
Nov 21, 2024 12.93 12.99 12.92 12.99 30,648 +0.05(+0.42%)
Nov 20, 2024 12.91 12.94 12.91 12.93 21,646 +0.00(+0.00%)
Nov 19, 2024 12.87 12.95 12.86 12.93 12,710 +0.03(+0.23%)
Nov 18, 2024 12.79 12.90 12.79 12.90 15,766 +0.00(+0.00%)
Nov 15, 2024 12.87 12.91 12.84 12.90 10,761 +0.05(+0.39%)
Nov 14, 2024 12.87 12.94 12.81 12.85 44,337 -0.10(-0.77%)
Nov 13, 2024 12.89 12.98 12.89 12.95 51,480 +0.05(+0.38%)
Nov 12, 2024 12.89 12.93 12.89 12.90 21,488 -0.01(-0.04%)
Nov 11, 2024 12.93 12.94 12.87 12.91 49,266 +0.02(+0.12%)
Nov 08, 2024 12.93 12.93 12.88 12.89 24,593 +0.06(+0.44%)
Nov 07, 2024 12.86 12.88 12.69 12.84 61,456 +0.07(+0.51%)
Nov 06, 2024 12.69 12.82 12.65 12.77 39,235 +0.18(+1.43%)
Nov 05, 2024 12.62 12.62 12.57 12.59 24,174 +0.03(+0.27%)
Nov 04, 2024 12.75 12.75 12.54 12.56 17,396 -0.02(-0.20%)
Nov 01, 2024 12.77 12.77 12.58 12.58 18,682 -0.01(-0.10%)
Oct 31, 2024 12.68 12.81 12.59 12.59 41,716 -0.06(-0.48%)
Oct 30, 2024 12.65 12.84 12.62 12.66 48,129 +0.07(+0.59%)
Oct 29, 2024 12.72 12.72 12.58 12.58 22,032 -0.09(-0.70%)
Oct 28, 2024 12.74 12.74 12.65 12.67 12,104 +0.02(+0.17%)
Oct 25, 2024 12.77 12.77 12.65 12.65 15,602 +0.01(+0.08%)
Oct 24, 2024 12.63 12.66 12.60 12.64 12,302 +0.04(+0.31%)
Oct 23, 2024 12.67 12.67 12.57 12.60 15,736 -0.01(-0.11%)
Oct 22, 2024 12.70 12.70 12.61 12.61 14,451 -0.01(-0.12%)
Oct 21, 2024 12.75 12.78 12.54 12.63 66,943 -0.19(-1.46%)
Oct 18, 2024 12.69 12.88 12.67 12.81 41,846 +0.05(+0.41%)
Oct 17, 2024 12.74 12.80 12.74 12.76 15,679 +0.03(+0.25%)
Oct 16, 2024 12.70 12.74 12.70 12.73 10,864 +0.04(+0.32%)
Oct 15, 2024 12.69 12.72 12.68 12.69 12,146 +0.00(+0.03%)
Oct 14, 2024 12.69 12.69 12.65 12.69 16,761 +0.02(+0.19%)
Oct 11, 2024 12.67 12.71 12.64 12.66 24,844 +0.01(+0.12%)
Oct 10, 2024 12.63 12.65 12.61 12.65 12,284 +0.06(+0.47%)
Oct 09, 2024 12.58 12.62 12.55 12.59 57,611 -0.02(-0.12%)
Oct 08, 2024 12.69 12.72 12.59 12.60 59,606 -0.08(-0.66%)
Oct 07, 2024 12.74 12.74 12.68 12.69 33,876 -0.04(-0.30%)
Oct 04, 2024 12.76 12.77 12.71 12.73 20,842 +0.06(+0.47%)
Oct 03, 2024 12.68 12.75 12.67 12.67 86,651 -0.01(-0.04%)
Oct 02, 2024 12.72 12.72 12.67 12.67 22,369 -0.02(-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.