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 )

12.71 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 11, 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 (%)
Dec 31, 2018 8.915 8.969 8.850 8.903 10,041 -0.02(-0.23%)
Dec 28, 2018 8.911 8.969 8.885 8.924 2,510 +0.03(+0.33%)
Dec 27, 2018 8.773 8.895 8.759 8.895 2,361 -0.03(-0.28%)
Dec 26, 2018 8.525 8.920 8.525 8.920 4,647 +0.35(+4.05%)
Dec 24, 2018 8.662 8.662 8.573 8.573 505 -0.19(-2.13%)
Dec 21, 2018 8.872 8.872 8.759 8.759 168 -0.07(-0.75%)
Dec 20, 2018 8.817 8.880 8.786 8.825 3,686 -0.20(-2.20%)
Dec 19, 2018 9.173 9.173 9.024 9.024 364 -0.11(-1.16%)
Dec 18, 2018 9.207 9.207 9.086 9.130 2,366 -0.02(-0.26%)
Dec 17, 2018 9.184 9.184 9.153 9.153 552 -0.32(-3.39%)
Dec 14, 2018 9.522 9.522 9.474 9.474 2,191 -0.07(-0.77%)
Dec 13, 2018 9.554 9.554 9.522 9.548 5,393 +0.05(+0.51%)
Dec 12, 2018 9.520 9.520 9.500 9.500 520 -0.01(-0.13%)
Dec 11, 2018 9.519 9.534 9.492 9.513 3,876 +0.00(+0.03%)
Dec 10, 2018 9.551 9.551 9.475 9.510 1,186 -0.14(-1.41%)
Dec 07, 2018 9.670 9.670 9.646 9.646 2,528 +0.09(+0.93%)
Dec 06, 2018 9.510 9.557 9.486 9.557 3,522 -0.14(-1.47%)
Dec 04, 2018 9.836 9.836 9.700 9.700 3,202 -0.18(-1.86%)
Dec 03, 2018 9.700 9.896 9.700 9.884 2,101 +0.12(+1.22%)
Nov 30, 2018 9.765 9.765 9.765 9.765 168 +0.00(+0.00%)
Nov 29, 2018 9.907 9.907 9.741 9.765 2,644 +0.05(+0.52%)
Nov 28, 2018 9.682 9.715 9.673 9.715 4,047 +0.07(+0.77%)
Nov 27, 2018 9.658 9.658 9.617 9.640 16,552 -0.06(-0.57%)
Nov 26, 2018 9.640 9.695 9.640 9.695 2,196 +0.06(+0.57%)
Nov 23, 2018 9.640 9.640 9.640 9.640 674 +0.01(+0.14%)
Nov 21, 2018 9.627 9.627 9.627 0 +0.08(+0.85%)
Nov 20, 2018 9.670 9.670 9.546 9.546 5,811 -0.17(-1.77%)
Nov 19, 2018 9.718 9.718 9.712 9.718 9,456 +0.02(+0.18%)
Nov 16, 2018 9.706 9.712 9.700 9.700 2,022 +0.08(+0.80%)
Nov 15, 2018 9.646 9.676 9.623 9.623 2,931 -0.08(-0.80%)
Nov 14, 2018 9.783 9.783 9.677 9.700 2,949 -0.13(-1.27%)
Nov 13, 2018 9.825 9.825 9.825 9.825 335 +0.01(+0.11%)
Nov 12, 2018 9.902 9.902 9.814 9.814 1,732 -0.10(-1.01%)
Nov 09, 2018 9.914 9.914 9.914 9.914 339 -0.13(-1.27%)
Nov 08, 2018 10.04 10.04 10.04 10.04 285 +0.06(+0.56%)
Nov 07, 2018 9.904 9.985 9.904 9.985 532 +0.15(+1.51%)
Nov 06, 2018 9.836 9.836 9.836 9.836 1 +0.00(+0.00%)
Nov 05, 2018 9.785 9.836 9.770 9.836 1,341 +0.10(+1.01%)
Nov 02, 2018 9.737 9.737 9.737 9.737 169 +0.00(+0.00%)
Nov 01, 2018 9.760 9.760 9.708 9.737 7,860 -0.03(-0.34%)
Oct 31, 2018 9.779 9.779 9.752 9.771 1,168 +0.10(+1.07%)
Oct 30, 2018 9.667 9.667 9.667 9.667 508 -0.01(-0.12%)
Oct 29, 2018 9.700 9.700 9.676 9.678 1,567 +0.11(+1.11%)
Oct 26, 2018 9.667 9.667 9.572 9.572 1,526 -0.10(-1.04%)
Oct 25, 2018 9.671 9.673 9.671 9.673 1,459 +0.01(+0.06%)
Oct 24, 2018 9.706 9.725 9.650 9.667 5,802 +0.01(+0.06%)
Oct 23, 2018 9.726 9.726 9.636 9.661 1,537 -0.19(-1.91%)
Oct 22, 2018 9.897 9.897 9.802 9.849 7,641 -0.08(-0.83%)
Oct 19, 2018 9.988 9.988 9.932 9.932 3,393 -0.07(-0.71%)
Oct 18, 2018 10.00 10.00 10.00 10.00 975 -0.02(-0.17%)
Oct 17, 2018 10.04 10.04 10.02 10.02 2,770 +0.07(+0.73%)
Oct 16, 2018 9.945 9.948 9.945 9.948 2,586 +0.08(+0.86%)
Oct 15, 2018 9.846 9.869 9.816 9.863 2,226 +0.05(+0.54%)
Oct 12, 2018 9.945 9.945 9.799 9.811 5,804 -0.03(-0.29%)
Oct 11, 2018 9.939 9.969 9.839 9.839 5,695 -0.15(-1.47%)
Oct 10, 2018 10.11 10.14 9.986 9.986 2,120 -0.24(-2.35%)
Oct 09, 2018 10.11 10.26 10.11 10.23 2,610 +0.04(+0.38%)
Oct 08, 2018 10.24 10.24 10.19 10.19 1,372 -0.05(-0.49%)
Oct 05, 2018 10.24 10.24 10.24 10.24 170 +0.00(+0.00%)
Oct 04, 2018 10.39 10.39 10.24 10.24 4,649 -0.13(-1.27%)
Oct 03, 2018 10.36 10.37 10.36 10.37 713 +0.03(+0.25%)
Oct 02, 2018 10.34 10.34 10.34 10.34 315 -0.05(-0.51%)
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.