Skip to main content

Graniteshares Hips US High Income ETF (NY: HIPS )

12.73 +0.01 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.69 12.77 12.69 12.73 13,062 +0.01(+0.12%)
Jun 20, 2024 12.70 12.74 12.65 12.72 38,923 +0.10(+0.75%)
Jun 18, 2024 12.59 12.66 12.55 12.62 17,202 -0.04(-0.31%)
Jun 17, 2024 12.67 12.67 12.61 12.66 27,429 -0.02(-0.15%)
Jun 14, 2024 12.71 12.75 12.67 12.68 15,651 -0.07(-0.52%)
Jun 13, 2024 12.82 12.82 12.72 12.75 22,546 -0.01(-0.07%)
Jun 12, 2024 12.75 12.76 12.73 12.76 10,405 +0.06(+0.45%)
Jun 11, 2024 12.75 12.75 12.67 12.70 11,762 -0.04(-0.30%)
Jun 10, 2024 12.71 12.75 12.67 12.74 14,581 +0.03(+0.24%)
Jun 07, 2024 12.67 12.75 12.67 12.71 52,059 -0.02(-0.20%)
Jun 06, 2024 12.67 12.75 12.67 12.73 25,882 -0.01(-0.08%)
Jun 05, 2024 12.74 12.77 12.71 12.74 36,353 +0.01(+0.10%)
Jun 04, 2024 12.71 12.74 12.67 12.73 19,502 +0.02(+0.18%)
Jun 03, 2024 12.80 12.80 12.69 12.71 36,607 -0.06(-0.47%)
May 31, 2024 12.58 12.79 12.58 12.77 42,664 +0.16(+1.27%)
May 30, 2024 12.69 12.71 12.58 12.61 35,620 -0.01(-0.08%)
May 29, 2024 12.73 12.73 12.59 12.62 25,015 -0.05(-0.37%)
May 28, 2024 12.71 12.71 12.65 12.67 14,841 +0.01(+0.12%)
May 24, 2024 12.63 12.69 12.62 12.65 17,980 -0.02(-0.12%)
May 23, 2024 12.76 12.76 12.66 12.67 19,872 -0.04(-0.35%)
May 22, 2024 12.83 12.83 12.69 12.71 20,919 -0.06(-0.46%)
May 21, 2024 12.67 12.80 12.67 12.77 14,900 +0.01(+0.11%)
May 20, 2024 12.76 12.77 12.74 12.76 24,031 -0.00(-0.04%)
May 17, 2024 12.76 12.78 12.74 12.76 17,548 +0.01(+0.12%)
May 16, 2024 12.80 12.80 12.75 12.75 20,305 -0.06(-0.43%)
May 15, 2024 12.89 12.89 12.79 12.80 49,002 -0.01(-0.07%)
May 14, 2024 12.73 12.82 12.72 12.81 27,169 +0.09(+0.74%)
May 13, 2024 12.81 12.81 12.70 12.72 42,053 +0.04(+0.32%)
May 10, 2024 12.72 12.72 12.66 12.68 10,100 -0.03(-0.27%)
May 09, 2024 12.61 12.71 12.61 12.71 24,754 +0.06(+0.46%)
May 08, 2024 12.64 12.67 12.64 12.65 12,452 +0.04(+0.35%)
May 07, 2024 12.64 12.71 12.61 12.61 26,238 -0.01(-0.08%)
May 06, 2024 12.67 12.67 12.60 12.62 13,800 +0.04(+0.31%)
May 03, 2024 12.68 12.68 12.55 12.58 12,175 +0.03(+0.28%)
May 02, 2024 12.53 12.54 12.49 12.54 8,186 +0.03(+0.24%)
May 01, 2024 12.47 12.53 12.46 12.51 5,787 +0.04(+0.36%)
Apr 30, 2024 12.46 12.57 12.44 12.47 28,514 -0.05(-0.39%)
Apr 29, 2024 12.46 12.53 12.45 12.52 20,421 +0.02(+0.20%)
Apr 26, 2024 12.45 12.52 12.45 12.49 22,474 +0.02(+0.16%)
Apr 25, 2024 12.49 12.50 12.44 12.47 5,995 -0.06(-0.49%)
Apr 24, 2024 12.57 12.57 12.49 12.54 14,839 +0.02(+0.17%)
Apr 23, 2024 12.43 12.54 12.43 12.51 18,594 +0.06(+0.50%)
Apr 22, 2024 12.46 12.46 12.35 12.45 13,100 +0.09(+0.72%)
Apr 19, 2024 12.32 12.37 12.32 12.36 16,787 +0.10(+0.80%)
Apr 18, 2024 12.22 12.29 12.22 12.27 8,900 +0.03(+0.28%)
Apr 17, 2024 12.24 12.25 12.17 12.23 15,384 +0.09(+0.72%)
Apr 16, 2024 12.20 12.20 12.10 12.14 29,482 -0.05(-0.43%)
Apr 15, 2024 12.43 12.43 12.18 12.20 23,806 -0.15(-1.19%)
Apr 12, 2024 12.53 12.53 12.34 12.34 12,985 -0.11(-0.91%)
Apr 11, 2024 12.45 12.46 12.40 12.46 16,305 +0.01(+0.08%)
Apr 10, 2024 12.60 12.60 12.40 12.45 16,436 -0.12(-0.99%)
Apr 09, 2024 12.59 12.61 12.54 12.57 17,367 +0.01(+0.08%)
Apr 08, 2024 12.63 12.63 12.54 12.56 18,521 +0.00(+0.01%)
Apr 05, 2024 12.59 12.59 12.48 12.56 92,228 -0.04(-0.35%)
Apr 04, 2024 12.67 12.71 12.59 12.60 16,057 -0.02(-0.16%)
Apr 03, 2024 12.48 12.63 12.45 12.62 22,838 +0.15(+1.22%)
Apr 02, 2024 12.38 12.53 12.38 12.47 35,201 -0.08(-0.66%)
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.