Graniteshares Hips US High Income ETF (NY: HIPS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	13.04	13.04	12.99	13.00	24,392	+0.06(+0.44%)
Nov 07, 2024	12.97	12.99	12.79	12.94	60,952	+0.07(+0.51%)
Nov 06, 2024	12.79	12.93	12.75	12.88	38,914	+0.18(+1.43%)
Nov 05, 2024	12.72	12.72	12.67	12.70	23,976	+0.03(+0.27%)
Nov 04, 2024	12.86	12.86	12.64	12.66	17,254	-0.02(-0.20%)
Nov 01, 2024	12.88	12.88	12.69	12.69	18,529	-0.01(-0.10%)
Oct 31, 2024	12.78	12.92	12.69	12.70	41,374	-0.06(-0.49%)
Oct 30, 2024	12.75	12.95	12.72	12.76	47,735	+0.07(+0.59%)
Oct 29, 2024	12.83	12.83	12.69	12.69	21,852	-0.09(-0.70%)
Oct 28, 2024	12.84	12.84	12.75	12.77	12,005	+0.02(+0.17%)
Oct 25, 2024	12.87	12.87	12.75	12.75	15,474	+0.01(+0.08%)
Oct 24, 2024	12.73	12.77	12.70	12.74	12,201	+0.04(+0.31%)
Oct 23, 2024	12.77	12.77	12.67	12.70	15,607	-0.01(-0.11%)
Oct 22, 2024	12.80	12.80	12.72	12.72	14,333	-0.02(-0.12%)
Oct 21, 2024	12.85	12.88	12.64	12.73	66,394	-0.19(-1.46%)
Oct 18, 2024	12.79	12.99	12.78	12.92	41,502	+0.05(+0.41%)
Oct 17, 2024	12.84	12.91	12.84	12.87	15,551	+0.03(+0.25%)
Oct 16, 2024	12.80	12.84	12.80	12.84	10,775	+0.04(+0.32%)
Oct 15, 2024	12.79	12.82	12.79	12.80	12,046	+0.00(+0.03%)
Oct 14, 2024	12.79	12.79	12.76	12.79	16,624	+0.02(+0.19%)
Oct 11, 2024	12.77	12.82	12.75	12.77	24,640	+0.02(+0.12%)
Oct 10, 2024	12.73	12.75	12.71	12.75	12,184	+0.06(+0.47%)
Oct 09, 2024	12.68	12.72	12.65	12.69	57,139	-0.02(-0.12%)
Oct 08, 2024	12.79	12.82	12.69	12.71	59,117	-0.08(-0.66%)
Oct 07, 2024	12.85	12.85	12.78	12.79	33,598	-0.04(-0.30%)
Oct 04, 2024	12.86	12.87	12.81	12.83	20,671	+0.06(+0.47%)
Oct 03, 2024	12.78	12.85	12.77	12.77	85,940	-0.01(-0.04%)
Oct 02, 2024	12.82	12.82	12.77	12.78	22,185	-0.02(-0.16%)
Oct 01, 2024	12.84	12.88	12.74	12.80	43,399	-0.08(-0.60%)
Sep 30, 2024	12.86	12.91	12.85	12.87	38,758	+0.00(+0.03%)
Sep 27, 2024	12.81	12.88	12.80	12.87	28,764	+0.13(+1.01%)
Sep 26, 2024	12.79	12.80	12.74	12.74	45,438	-0.07(-0.56%)
Sep 25, 2024	12.92	12.93	12.81	12.81	40,352	-0.11(-0.84%)
Sep 24, 2024	12.85	12.92	12.85	12.92	35,827	+0.01(+0.08%)
Sep 23, 2024	12.90	12.93	12.87	12.91	67,498	+0.05(+0.39%)
Sep 20, 2024	12.90	12.90	12.82	12.86	41,358	-0.02(-0.17%)
Sep 19, 2024	13.00	13.00	12.87	12.88	26,292	+0.01(+0.05%)
Sep 18, 2024	12.93	12.96	12.87	12.88	24,045	-0.01(-0.10%)
Sep 17, 2024	12.91	12.92	12.88	12.89	43,930	+0.01(+0.06%)
Sep 16, 2024	12.91	12.92	12.86	12.88	24,909	+0.04(+0.34%)
Sep 13, 2024	12.78	12.87	12.78	12.84	25,639	+0.10(+0.81%)
Sep 12, 2024	12.63	12.75	12.63	12.73	30,942	+0.10(+0.78%)
Sep 11, 2024	12.56	12.66	12.54	12.64	57,235	+0.01(+0.09%)
Sep 10, 2024	12.68	12.68	12.62	12.63	166,044	-0.00(-0.01%)
Sep 09, 2024	12.67	12.77	12.62	12.63	125,629	-0.02(-0.16%)
Sep 06, 2024	12.74	12.74	12.64	12.65	20,250	-0.04(-0.28%)
Sep 05, 2024	12.72	12.75	12.67	12.68	28,750	-0.03(-0.22%)
Sep 04, 2024	12.64	12.75	12.64	12.71	36,622	+0.07(+0.58%)

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.