FinancialContent is the trusted provider of stock market information to the media industry.
Graniteshares US High Income ETF (NY: HIPS)
16.76 USD  +0.06 (+0.38%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 16.75 16.82 16.74 16.76 6,321 +0.06(+0.38%)
Dec 11, 2019 16.67 16.70 16.67 16.70 1,699 -0.02(-0.11%)
Dec 10, 2019 16.70 16.71 16.70 16.71 1,194 +0.01(+0.03%)
Dec 09, 2019 16.52 16.71 16.52 16.71 1,666 +0.11(+0.63%)
Dec 06, 2019 16.60 16.67 16.60 16.60 4,000 +0.08(+0.47%)
Dec 05, 2019 16.55 16.57 16.53 16.53 753 -0.01(-0.09%)
Dec 04, 2019 16.53 16.57 16.50 16.54 8,203 +0.06(+0.36%)
Dec 03, 2019 16.44 16.49 16.44 16.48 3,013 -0.05(-0.28%)
Dec 02, 2019 16.45 16.61 16.45 16.53 1,282 -0.09(-0.51%)
Nov 29, 2019 16.61 16.61 16.61 16.61 100 +0.03(+0.17%)
Nov 27, 2019 16.59 16.59 16.49 16.58 1,400 +0.05(+0.33%)
Nov 26, 2019 16.53 16.53 16.53 16.53 2 +0.01(+0.04%)
Nov 25, 2019 16.30 16.55 16.30 16.52 2,789 +0.18(+1.12%)
Nov 22, 2019 16.38 16.38 16.34 16.34 2,400 -0.11(-0.64%)
Nov 21, 2019 16.45 16.49 16.44 16.45 3,679 -0.03(-0.20%)
Nov 20, 2019 16.49 16.49 16.48 16.48 507 +0.01(+0.08%)
Nov 19, 2019 16.50 16.53 16.46 16.46 7,612 -0.03(-0.18%)
Nov 18, 2019 16.53 16.54 16.49 16.50 4,579 -0.05(-0.28%)
Nov 15, 2019 16.53 16.57 16.49 16.54 5,700 -0.00(-0.00%)
Nov 14, 2019 16.55 16.55 16.53 16.54 2,617 +0.03(+0.17%)
Nov 13, 2019 16.47 16.54 16.47 16.51 5,633 -0.18(-1.05%)
Nov 12, 2019 16.71 16.73 16.69 16.69 1,904 +0.03(+0.18%)
Nov 11, 2019 16.72 16.72 16.65 16.66 3,897 -0.03(-0.15%)
Nov 08, 2019 16.69 16.70 16.69 16.69 700 -0.00(-0.03%)
Nov 07, 2019 16.71 16.75 16.66 16.69 2,065 -0.02(-0.14%)
Nov 06, 2019 16.75 16.75 16.71 16.71 824 -0.04(-0.25%)
Nov 05, 2019 16.79 16.79 16.75 16.75 1,400 -0.04(-0.26%)
Nov 04, 2019 16.80 16.85 16.78 16.80 3,971 +0.05(+0.29%)
Nov 01, 2019 16.77 16.77 16.70 16.75 5,900 +0.03(+0.18%)
Oct 31, 2019 17.08 17.08 16.64 16.72 7,662 +0.05(+0.33%)
Oct 30, 2019 16.66 16.68 16.64 16.67 1,217 +0.00(+0.00%)
Oct 29, 2019 16.65 16.67 16.65 16.67 1,500 +0.03(+0.17%)
Oct 28, 2019 16.66 16.66 16.61 16.64 3,878 -0.01(-0.08%)
Oct 25, 2019 16.66 16.66 16.64 16.65 2,000 +0.01(+0.07%)
Oct 24, 2019 16.62 16.64 16.62 16.64 1,140 -0.06(-0.36%)
Oct 23, 2019 16.68 16.71 16.68 16.70 394 +0.02(+0.13%)
Oct 22, 2019 16.68 16.68 16.67 16.67 688 +0.01(+0.09%)
Oct 21, 2019 16.66 16.66 16.66 16.66 1,076 +0.08(+0.49%)
Oct 18, 2019 16.52 16.58 16.52 16.58 5,200 +0.07(+0.45%)
Oct 17, 2019 16.53 16.53 16.50 16.50 934 +0.02(+0.12%)
Oct 16, 2019 16.49 16.49 16.49 16.49 2,771 -0.13(-0.78%)
Oct 15, 2019 16.63 16.63 16.61 16.61 1,061 +0.09(+0.58%)
Oct 14, 2019 16.52 16.52 16.52 16.52 610 -0.12(-0.69%)
Oct 11, 2019 16.61 16.65 16.59 16.64 9,100 +0.13(+0.79%)
Oct 10, 2019 16.51 16.51 16.50 16.50 376 +0.03(+0.16%)
Oct 09, 2019 16.48 16.48 16.48 16.48 10 +0.01(+0.06%)
Oct 08, 2019 16.47 16.47 16.47 16.47 17 -0.08(-0.47%)
Oct 07, 2019 16.51 16.55 16.51 16.55 5,429 +0.04(+0.22%)
Oct 04, 2019 16.41 16.51 16.41 16.51 1,700 +0.11(+0.66%)
Oct 03, 2019 16.37 16.40 16.37 16.40 2,318 -0.01(-0.07%)
Oct 02, 2019 16.49 16.49 16.39 16.42 1,395 -0.17(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.