Graniteshares Hips US High Income ETF (NY: HIPS )

13.09 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.813 9.925 9.813 9.890 1,703 -0.02(-0.17%)
Jan 30, 2019 9.907 9.907 9.907 9.907 148 +0.09(+0.91%)
Jan 29, 2019 9.707 9.843 9.707 9.817 4,716 +0.05(+0.51%)
Jan 28, 2019 9.756 9.768 9.756 9.768 170 +0.04(+0.42%)
Jan 25, 2019 9.653 9.727 9.653 9.727 2,356 +0.09(+0.92%)
Jan 24, 2019 9.638 9.638 9.638 9.638 38 +0.07(+0.70%)
Jan 23, 2019 9.592 9.592 9.571 9.571 461 -0.07(-0.70%)
Jan 22, 2019 9.653 9.653 9.639 9.639 1,008 -0.09(-0.94%)
Jan 18, 2019 9.718 9.730 9.712 9.730 1,346 +0.10(+1.04%)
Jan 17, 2019 9.611 9.631 9.582 9.631 1,476 +0.06(+0.62%)
Jan 16, 2019 9.510 9.629 9.510 9.571 26,279 +0.07(+0.77%)
Jan 15, 2019 9.470 9.506 9.470 9.498 1,910 +0.07(+0.76%)
Jan 14, 2019 9.426 9.426 9.426 9.426 22 -0.03(-0.34%)
Jan 11, 2019 9.458 9.458 9.458 9.458 169 -0.05(-0.56%)
Jan 10, 2019 9.990 10.68 9.384 9.512 6,863 +0.06(+0.62%)
Jan 09, 2019 9.453 9.453 9.453 9.453 110 +0.05(+0.55%)
Jan 08, 2019 9.400 9.400 9.400 9.400 115 +0.14(+1.54%)
Jan 07, 2019 9.217 9.258 9.187 9.258 2,818 +0.15(+1.62%)
Jan 04, 2019 9.010 9.110 9.010 9.110 2,203 +0.23(+2.64%)
Jan 03, 2019 8.848 8.876 8.848 8.876 323 +0.04(+0.46%)
Jan 02, 2019 8.733 8.835 8.733 8.835 1,127 +0.04(+0.50%)
Dec 31, 2018 8.804 8.857 8.739 8.792 10,168 -0.02(-0.23%)
Dec 28, 2018 8.799 8.856 8.774 8.812 2,542 +0.03(+0.33%)
Dec 27, 2018 8.663 8.783 8.649 8.783 2,391 -0.02(-0.28%)
Dec 26, 2018 8.418 8.808 8.418 8.808 4,706 +0.34(+4.05%)
Dec 24, 2018 8.553 8.553 8.465 8.465 512 -0.18(-2.13%)
Dec 21, 2018 8.761 8.761 8.649 8.649 170 -0.07(-0.75%)
Dec 20, 2018 8.706 8.768 8.676 8.714 3,733 -0.20(-2.20%)
Dec 19, 2018 9.058 9.058 8.910 8.910 368 -0.10(-1.16%)
Dec 18, 2018 9.092 9.092 8.972 9.015 2,396 -0.02(-0.26%)
Dec 17, 2018 9.068 9.068 9.038 9.038 559 -0.32(-3.39%)
Dec 14, 2018 9.402 9.402 9.355 9.355 2,219 -0.07(-0.77%)
Dec 13, 2018 9.434 9.434 9.402 9.428 5,462 +0.05(+0.51%)
Dec 12, 2018 9.401 9.401 9.380 9.380 527 -0.01(-0.13%)
Dec 11, 2018 9.399 9.414 9.373 9.393 3,926 +0.00(+0.03%)
Dec 10, 2018 9.431 9.431 9.356 9.391 1,201 -0.13(-1.41%)
Dec 07, 2018 9.549 9.549 9.525 9.525 2,560 +0.09(+0.93%)
Dec 06, 2018 9.390 9.437 9.367 9.437 3,567 -0.14(-1.47%)
Dec 04, 2018 9.713 9.713 9.578 9.578 3,243 -0.18(-1.86%)
Dec 03, 2018 9.578 9.771 9.578 9.759 2,128 +0.12(+1.22%)
Nov 30, 2018 9.642 9.642 9.642 9.642 170 +0.00(+0.00%)
Nov 29, 2018 9.783 9.783 9.619 9.642 2,678 +0.05(+0.52%)
Nov 28, 2018 9.560 9.593 9.552 9.593 4,098 +0.07(+0.77%)
Nov 27, 2018 9.537 9.537 9.496 9.519 16,763 -0.05(-0.57%)
Nov 26, 2018 9.519 9.574 9.519 9.574 2,224 +0.05(+0.57%)
Nov 23, 2018 9.519 9.519 9.519 9.519 682 +0.01(+0.14%)
Nov 21, 2018 9.506 9.506 9.506 0 +0.08(+0.85%)
Nov 20, 2018 9.549 9.549 9.425 9.425 5,885 -0.17(-1.77%)
Nov 19, 2018 9.595 9.595 9.590 9.595 9,576 +0.02(+0.18%)
Nov 16, 2018 9.584 9.590 9.578 9.578 2,048 +0.08(+0.80%)
Nov 15, 2018 9.524 9.554 9.502 9.502 2,968 -0.08(-0.80%)
Nov 14, 2018 9.660 9.660 9.556 9.578 2,987 -0.12(-1.27%)
Nov 13, 2018 9.701 9.701 9.701 9.701 340 +0.01(+0.11%)
Nov 12, 2018 9.778 9.778 9.690 9.690 1,754 -0.10(-1.01%)
Nov 09, 2018 9.789 9.789 9.789 9.789 343 -0.13(-1.26%)
Nov 08, 2018 9.915 9.915 9.915 9.915 288 +0.06(+0.56%)
Nov 07, 2018 9.779 9.859 9.779 9.859 539 +0.15(+1.51%)
Nov 06, 2018 9.712 9.712 9.712 9.712 1 +0.00(+0.00%)
Nov 05, 2018 9.661 9.712 9.647 9.712 1,359 +0.10(+1.01%)
Nov 02, 2018 9.615 9.615 9.615 9.615 171 +0.00(+0.00%)
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.