Graniteshares Hips US High Income ETF (NY: HIPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	12.59	12.76	12.58	12.76	23,568	+0.10(+0.79%)
Jun 26, 2024	12.69	12.70	12.60	12.66	26,526	-0.04(-0.33%)
Jun 25, 2024	12.78	12.78	12.67	12.70	33,353	-0.05(-0.37%)
Jun 24, 2024	12.63	12.75	12.62	12.75	25,080	+0.12(+0.97%)
Jun 21, 2024	12.58	12.66	12.58	12.63	13,172	+0.01(+0.12%)
Jun 20, 2024	12.59	12.63	12.54	12.61	39,252	+0.09(+0.75%)
Jun 18, 2024	12.48	12.55	12.45	12.52	17,347	-0.04(-0.31%)
Jun 17, 2024	12.56	12.57	12.50	12.56	27,661	-0.02(-0.15%)
Jun 14, 2024	12.60	12.64	12.56	12.58	15,783	-0.07(-0.52%)
Jun 13, 2024	12.71	12.71	12.61	12.64	22,736	-0.01(-0.07%)
Jun 12, 2024	12.64	12.65	12.62	12.65	10,493	+0.06(+0.45%)
Jun 11, 2024	12.64	12.64	12.56	12.59	11,861	-0.04(-0.30%)
Jun 10, 2024	12.60	12.64	12.56	12.63	14,704	+0.03(+0.24%)
Jun 07, 2024	12.56	12.64	12.56	12.60	52,499	-0.02(-0.20%)
Jun 06, 2024	12.56	12.64	12.56	12.63	26,101	-0.01(-0.08%)
Jun 05, 2024	12.63	12.66	12.60	12.64	36,660	+0.01(+0.10%)
Jun 04, 2024	12.60	12.64	12.56	12.63	19,667	+0.02(+0.18%)
Jun 03, 2024	12.69	12.69	12.58	12.60	36,916	-0.06(-0.47%)
May 31, 2024	12.47	12.68	12.47	12.66	43,025	+0.16(+1.27%)
May 30, 2024	12.58	12.60	12.47	12.50	35,921	-0.01(-0.08%)
May 29, 2024	12.62	12.62	12.48	12.51	25,226	-0.05(-0.37%)
May 28, 2024	12.61	12.61	12.55	12.56	14,967	+0.01(+0.12%)
May 24, 2024	12.53	12.58	12.51	12.55	18,132	-0.02(-0.12%)
May 23, 2024	12.65	12.65	12.56	12.56	20,040	-0.04(-0.35%)
May 22, 2024	12.72	12.72	12.59	12.61	21,096	-0.06(-0.46%)
May 21, 2024	12.57	12.69	12.57	12.66	15,026	+0.01(+0.11%)
May 20, 2024	12.65	12.66	12.63	12.65	24,234	-0.00(-0.04%)
May 17, 2024	12.65	12.67	12.63	12.65	17,697	+0.01(+0.12%)
May 16, 2024	12.69	12.69	12.64	12.64	20,477	-0.05(-0.43%)
May 15, 2024	12.78	12.78	12.68	12.69	49,417	-0.01(-0.07%)
May 14, 2024	12.63	12.71	12.62	12.70	27,399	+0.09(+0.74%)
May 13, 2024	12.70	12.70	12.60	12.61	42,409	+0.04(+0.32%)
May 10, 2024	12.61	12.61	12.56	12.57	10,186	-0.03(-0.27%)
May 09, 2024	12.51	12.60	12.51	12.60	24,963	+0.06(+0.46%)
May 08, 2024	12.54	12.57	12.54	12.55	12,558	+0.04(+0.35%)
May 07, 2024	12.54	12.61	12.50	12.50	26,460	-0.01(-0.08%)
May 06, 2024	12.57	12.57	12.50	12.51	13,916	+0.04(+0.32%)
May 03, 2024	12.58	12.58	12.44	12.47	12,278	+0.03(+0.28%)
May 02, 2024	12.43	12.44	12.39	12.44	8,256	+0.03(+0.24%)
May 01, 2024	12.37	12.43	12.35	12.41	5,836	+0.04(+0.36%)
Apr 30, 2024	12.36	12.47	12.34	12.36	28,756	-0.05(-0.39%)
Apr 29, 2024	12.36	12.43	12.35	12.41	20,594	+0.02(+0.20%)
Apr 26, 2024	12.35	12.42	12.35	12.39	22,664	+0.02(+0.15%)
Apr 25, 2024	12.38	12.39	12.33	12.37	6,046	-0.06(-0.49%)
Apr 24, 2024	12.46	12.46	12.38	12.43	14,965	+0.02(+0.17%)
Apr 23, 2024	12.32	12.43	12.32	12.41	18,752	+0.06(+0.50%)
Apr 22, 2024	12.35	12.35	12.25	12.35	13,211	+0.09(+0.72%)
Apr 19, 2024	12.22	12.26	12.21	12.26	16,929	+0.10(+0.80%)
Apr 18, 2024	12.12	12.19	12.12	12.16	8,976	+0.03(+0.28%)
Apr 17, 2024	12.14	12.15	12.07	12.13	15,514	+0.09(+0.72%)
Apr 16, 2024	12.10	12.10	12.00	12.04	29,732	-0.05(-0.43%)
Apr 15, 2024	12.32	12.32	12.08	12.09	24,007	-0.15(-1.19%)
Apr 12, 2024	12.42	12.42	12.24	12.24	13,095	-0.11(-0.91%)
Apr 11, 2024	12.34	12.35	12.29	12.35	16,443	+0.01(+0.08%)
Apr 10, 2024	12.50	12.50	12.29	12.34	16,575	-0.12(-0.99%)
Apr 09, 2024	12.49	12.51	12.43	12.47	17,514	+0.01(+0.09%)
Apr 08, 2024	12.53	12.53	12.44	12.46	18,678	+0.00(+0.00%)
Apr 05, 2024	12.49	12.49	12.37	12.46	93,009	-0.04(-0.35%)
Apr 04, 2024	12.57	12.61	12.49	12.50	16,192	-0.02(-0.16%)
Apr 03, 2024	12.37	12.53	12.34	12.52	23,031	+0.15(+1.22%)
Apr 02, 2024	12.27	12.43	12.27	12.37	35,499	-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.