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 )

12.77 +0.16 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 10.25 10.36 10.25 10.34 2,902 +0.05(+0.46%)
Sep 27, 2018 10.32 10.33 10.30 10.30 840 -0.05(-0.48%)
Sep 26, 2018 10.36 10.38 10.31 10.35 5,152 -0.02(-0.20%)
Sep 25, 2018 10.40 10.40 10.37 10.37 3,247 -0.03(-0.26%)
Sep 24, 2018 10.51 10.51 10.39 10.39 3,418 -0.09(-0.86%)
Sep 21, 2018 10.48 10.48 10.48 10.48 512 +0.06(+0.62%)
Sep 20, 2018 10.41 10.43 10.41 10.42 3,230 +0.04(+0.43%)
Sep 19, 2018 10.47 10.47 10.38 10.38 2,798 -0.07(-0.72%)
Sep 18, 2018 10.40 10.45 10.40 10.45 6,071 -0.00(-0.00%)
Sep 17, 2018 10.45 10.45 10.45 10.45 2,600 +0.04(+0.34%)
Sep 14, 2018 10.42 10.42 10.42 10.42 343 -0.03(-0.31%)
Sep 13, 2018 10.45 10.45 10.45 10.45 1,463 +0.01(+0.09%)
Sep 12, 2018 10.40 10.44 10.40 10.44 5,541 -0.00(-0.00%)
Sep 11, 2018 10.42 10.44 10.42 10.44 7,470 +0.09(+0.90%)
Sep 10, 2018 10.35 10.35 10.35 10.35 25 +0.00(+0.00%)
Sep 07, 2018 10.41 10.41 10.35 10.35 2,576 -0.07(-0.68%)
Sep 06, 2018 10.46 10.46 10.42 10.42 1,137 -0.07(-0.63%)
Sep 05, 2018 10.45 10.49 10.45 10.48 24,024 +0.08(+0.74%)
Sep 04, 2018 10.67 10.67 10.41 10.41 659 -0.08(-0.78%)
Aug 31, 2018 10.49 10.49 10.49 0 +0.00(+0.02%)
Aug 30, 2018 10.49 10.49 10.49 10.49 1,511 -0.04(-0.33%)
Aug 29, 2018 10.55 10.55 10.52 10.52 778 -0.01(-0.11%)
Aug 28, 2018 10.53 10.53 10.53 10.53 692 +0.01(+0.09%)
Aug 27, 2018 10.55 10.55 10.52 10.52 688 -0.03(-0.26%)
Aug 24, 2018 10.55 10.55 10.55 10.55 4,809 +0.05(+0.47%)
Aug 23, 2018 10.51 10.52 10.50 10.50 3,376 -0.04(-0.41%)
Aug 22, 2018 10.51 10.54 10.50 10.54 2,038 +0.03(+0.27%)
Aug 21, 2018 10.51 10.53 10.51 10.52 7,810 +0.04(+0.34%)
Aug 20, 2018 10.48 10.48 10.48 10.48 470 +0.05(+0.50%)
Aug 17, 2018 10.43 10.43 10.43 10.43 343 +0.04(+0.43%)
Aug 16, 2018 10.35 10.38 10.35 10.38 2,492 +0.07(+0.67%)
Aug 15, 2018 10.29 10.31 10.28 10.31 2,743 -0.04(-0.42%)
Aug 14, 2018 10.30 10.36 10.30 10.36 4,639 +0.04(+0.40%)
Aug 13, 2018 10.30 10.32 10.30 10.32 4,639 -0.05(-0.47%)
Aug 10, 2018 10.43 10.43 10.36 10.36 864 -0.09(-0.88%)
Aug 09, 2018 10.46 10.46 10.46 10.46 174 +0.01(+0.05%)
Aug 08, 2018 10.47 10.47 10.42 10.45 3,865 +0.02(+0.22%)
Aug 07, 2018 10.40 10.47 10.40 10.43 11,161 +0.00(+0.00%)
Aug 06, 2018 10.45 10.45 10.43 10.43 1,076 +0.03(+0.31%)
Aug 03, 2018 10.36 10.40 10.36 10.40 2,073 +0.04(+0.42%)
Aug 02, 2018 10.35 10.36 10.32 10.35 2,892 +0.05(+0.44%)
Aug 01, 2018 10.31 10.31 10.31 10.31 1,733 -0.02(-0.16%)
Jul 31, 2018 10.30 10.34 10.30 10.32 2,669 +0.07(+0.68%)
Jul 30, 2018 10.21 10.25 10.21 10.25 5,915 +0.09(+0.85%)
Jul 27, 2018 10.17 10.17 10.17 10.17 1,728 -0.10(-0.99%)
Jul 26, 2018 10.26 10.27 10.25 10.27 3,288 +0.06(+0.60%)
Jul 25, 2018 10.21 10.21 10.21 10.21 2,564 +0.05(+0.46%)
Jul 23, 2018 10.16 10.16 10.16 6 -0.01(-0.07%)
Jul 20, 2018 10.26 10.26 10.17 10.17 1,513 +0.05(+0.52%)
Jul 18, 2018 10.12 10.12 10.12 115 +0.02(+0.16%)
Jul 17, 2018 10.12 10.12 10.10 10.10 523 +0.02(+0.23%)
Jul 16, 2018 10.08 10.08 10.08 10.08 618 -0.10(-1.02%)
Jul 13, 2018 10.19 10.19 10.18 10.18 1,345 +0.07(+0.68%)
Jul 12, 2018 10.07 10.11 10.07 10.11 2,910 -0.05(-0.48%)
Jul 10, 2018 10.16 10.16 10.16 3 +0.01(+0.14%)
Jul 09, 2018 10.12 10.15 10.12 10.15 7,624 -0.01(-0.06%)
Jul 06, 2018 10.13 10.19 10.13 10.15 14,065 +0.08(+0.75%)
Jul 05, 2018 10.08 10.08 10.08 10.08 1,102 +0.02(+0.20%)
Jul 03, 2018 10.06 10.06 10.06 0 +0.16(+1.66%)
Jul 02, 2018 9.900 9.900 9.893 9.893 789 +0.01(+0.12%)
Jun 29, 2018 9.904 9.904 9.881 9.881 3,807 -0.06(-0.58%)
Jun 27, 2018 9.939 9.939 9.939 144 -0.06(-0.63%)
Jun 26, 2018 9.921 10.00 9.921 10.00 7,382 +0.05(+0.52%)
Jun 25, 2018 9.950 9.950 9.950 9.950 2,435 -0.09(-0.92%)
Jun 22, 2018 10.03 10.04 10.03 10.04 3,545 +0.09(+0.95%)
Jun 21, 2018 9.947 9.947 9.947 9.947 530 -0.01(-0.09%)
Jun 20, 2018 9.956 9.956 9.542 9.956 2,124 +0.09(+0.87%)
Jun 18, 2018 9.870 9.870 9.870 12 -0.01(-0.12%)
Jun 15, 2018 9.881 9.881 9.875 9.881 2,018 -0.03(-0.35%)
Jun 14, 2018 9.916 9.916 9.916 9.916 872 +0.03(+0.35%)
Jun 13, 2018 9.904 9.904 9.881 9.881 1,222 -0.09(-0.88%)
Jun 12, 2018 10.00 10.01 9.963 9.969 8,189 -0.01(-0.06%)
Jun 11, 2018 9.889 9.975 9.889 9.975 2,197 +0.03(+0.35%)
Jun 08, 2018 9.946 9.957 9.923 9.940 3,509 -0.01(-0.09%)
Jun 07, 2018 9.912 9.949 9.912 9.949 4,692 +0.04(+0.38%)
Jun 06, 2018 9.895 9.914 9.893 9.912 4,317 +0.01(+0.12%)
Jun 05, 2018 9.904 9.904 9.900 9.900 414 -0.01(-0.06%)
Jun 04, 2018 9.877 9.906 9.874 9.906 3,392 +0.06(+0.58%)
Jun 01, 2018 9.837 9.860 9.837 9.849 7,384 +0.05(+0.53%)
May 31, 2018 9.957 9.957 9.797 9.797 2,373 -0.02(-0.24%)
May 30, 2018 9.829 9.829 9.815 9.821 1,107 +0.17(+1.79%)
May 29, 2018 9.666 9.686 9.649 9.649 14,474 -0.02(-0.18%)
May 25, 2018 9.666 9.666 9.666 0 +0.02(+0.18%)
May 24, 2018 9.660 9.660 9.598 9.649 4,191 -0.04(-0.41%)
May 23, 2018 9.689 9.700 9.689 9.689 1,362 +0.00(+0.00%)
May 22, 2018 9.689 9.689 9.689 9.689 1,420 +0.09(+0.89%)
May 21, 2018 9.574 9.603 9.574 9.603 1,011 +0.03(+0.30%)
May 18, 2018 9.563 9.574 9.562 9.574 2,015 +0.02(+0.24%)
May 17, 2018 9.552 9.552 9.552 9.552 194 +0.01(+0.12%)
May 16, 2018 9.574 9.585 9.540 9.540 3,514 -0.01(-0.06%)
May 15, 2018 9.513 9.561 9.502 9.546 12,626 -0.08(-0.84%)
May 11, 2018 9.627 9.627 9.627 1 +0.01(+0.15%)
May 10, 2018 9.625 9.627 9.612 9.612 2,403 +0.07(+0.74%)
May 09, 2018 9.513 9.576 9.513 9.542 3,243 -0.01(-0.05%)
May 07, 2018 9.547 9.547 9.547 204 +0.08(+0.89%)
May 04, 2018 9.479 9.479 9.462 9.462 8,113 +0.11(+1.15%)
May 03, 2018 9.331 9.371 9.331 9.354 3,023 -0.02(-0.23%)
May 02, 2018 9.371 9.376 9.371 9.376 2,646 +0.01(+0.11%)
May 01, 2018 9.218 9.366 9.218 9.366 3,466 -0.02(-0.18%)
Apr 30, 2018 9.400 9.400 9.377 9.383 5,597 +0.12(+1.29%)
Apr 26, 2018 9.263 9.263 9.263 26 -0.00(-0.00%)
Apr 24, 2018 9.263 9.263 9.263 119 -0.00(-0.01%)
Apr 23, 2018 9.264 9.264 9.264 9.264 220 -0.01(-0.12%)
Apr 20, 2018 9.275 9.275 9.275 9.275 1,280 +0.02(+0.22%)
Apr 19, 2018 9.303 9.341 9.212 9.255 51,983 -0.12(-1.23%)
Apr 18, 2018 9.508 9.508 9.370 9.370 9,067 +0.12(+1.25%)
Apr 16, 2018 9.255 9.255 9.255 14 +0.11(+1.25%)
Apr 12, 2018 9.141 9.141 9.141 0 -0.08(-0.92%)
Apr 11, 2018 9.225 9.225 9.225 9.225 3,546 +0.06(+0.62%)
Apr 10, 2018 9.152 9.180 9.152 9.169 1,733 +0.03(+0.31%)
Apr 05, 2018 9.141 9.141 9.141 40 +0.05(+0.57%)
Apr 03, 2018 9.089 9.089 9.089 30 +0.07(+0.75%)
Apr 02, 2018 9.083 9.083 8.999 9.021 6,561 -0.08(-0.87%)
Mar 29, 2018 9.101 9.101 9.101 0 +0.03(+0.34%)
Mar 28, 2018 9.021 9.070 9.021 9.070 3,165 +0.04(+0.42%)
Mar 26, 2018 9.032 9.032 9.032 65 +0.07(+0.73%)
Mar 23, 2018 9.019 9.028 8.966 8.966 2,192 -0.17(-1.84%)
Mar 22, 2018 9.134 9.134 9.134 9.134 4,466 -0.02(-0.25%)
Mar 21, 2018 9.113 9.157 9.090 9.157 7,846 +0.03(+0.31%)
Mar 20, 2018 9.141 9.141 9.129 9.129 1,178 -0.02(-0.18%)
Mar 19, 2018 9.265 9.265 9.104 9.146 4,893 -0.06(-0.63%)
Mar 15, 2018 9.204 9.204 9.204 77 -0.13(-1.40%)
Mar 14, 2018 9.321 9.349 9.321 9.334 5,432 -0.08(-0.80%)
Mar 13, 2018 9.389 9.410 9.389 9.410 1,111 +0.02(+0.27%)
Mar 12, 2018 9.380 9.385 9.380 9.385 2,732 +0.04(+0.48%)
Mar 09, 2018 9.250 9.340 9.250 9.340 920 +0.08(+0.89%)
Mar 08, 2018 9.258 9.258 9.258 9.258 804 +0.03(+0.30%)
Mar 07, 2018 9.217 9.239 9.217 9.230 3,851 -0.02(-0.21%)
Mar 06, 2018 9.250 9.250 9.250 9.250 3,754 +0.00(+0.00%)
Mar 05, 2018 9.194 9.256 9.194 9.250 6,742 +0.16(+1.73%)
Mar 02, 2018 8.992 9.093 8.992 9.093 4,227 -0.07(-0.73%)
Mar 01, 2018 9.228 9.228 9.160 9.160 2,757 -0.05(-0.56%)
Feb 28, 2018 9.275 9.289 9.212 9.212 1,205 -0.09(-0.98%)
Feb 27, 2018 9.407 9.407 9.267 9.303 115,408 -0.10(-1.10%)
Feb 26, 2018 9.430 9.430 9.407 9.407 1,637 +0.02(+0.18%)
Feb 23, 2018 9.359 9.407 9.355 9.390 4,992 +0.05(+0.54%)
Feb 22, 2018 9.340 9.340 15,866 -0.02(-0.25%)
Feb 21, 2018 9.530 9.530 9.363 9.363 6,812 -0.01(-0.15%)
Feb 20, 2018 9.459 9.475 9.377 9.377 5,281 -0.14(-1.49%)
Feb 16, 2018 9.519 9.519 9.519 0 +0.05(+0.53%)
Feb 15, 2018 9.413 9.486 9.413 9.469 7,586 +0.05(+0.54%)
Feb 14, 2018 9.407 9.424 9.407 9.418 2,260 +0.02(+0.19%)
Feb 13, 2018 9.316 9.400 9.316 9.400 6,581 +0.04(+0.39%)
Feb 12, 2018 9.303 9.375 9.241 9.364 14,785 +0.06(+0.66%)
Feb 09, 2018 9.091 9.303 9.052 9.303 5,022 +0.08(+0.91%)
Feb 08, 2018 9.436 9.436 9.219 9.219 1,721 -0.21(-2.20%)
Feb 07, 2018 9.460 9.509 9.426 9.426 5,638 +0.01(+0.13%)
Feb 06, 2018 9.163 9.428 9.163 9.414 4,163 +0.01(+0.09%)
Feb 05, 2018 9.486 9.601 9.264 9.406 9,974 -0.20(-2.06%)
Feb 02, 2018 9.815 9.815 9.603 9.603 5,168 -0.22(-2.21%)
Feb 01, 2018 9.899 9.899 9.821 9.821 3,739 +0.01(+0.11%)
Jan 31, 2018 9.854 9.868 9.810 9.810 2,872 -0.00(-0.03%)
Jan 30, 2018 9.915 9.915 9.888 9.812 8,422 -0.12(-1.21%)
Jan 29, 2018 10.05 10.05 9.933 9.933 6,453 -0.11(-1.13%)
Jan 26, 2018 10.03 10.06 10.01 10.05 25,832 +0.03(+0.31%)
Jan 25, 2018 10.04 10.04 9.915 10.02 41,772 -0.07(-0.72%)
Jan 24, 2018 10.07 10.09 10.05 10.09 7,905 +0.00(+0.00%)
Jan 23, 2018 9.982 10.10 9.971 10.09 8,814 +0.16(+1.66%)
Jan 22, 2018 9.944 9.944 9.923 9.923 2,039 +0.07(+0.70%)
Jan 19, 2018 9.960 9.960 9.854 9.854 4,148 +0.01(+0.07%)
Jan 18, 2018 9.910 9.910 9.832 9.847 4,301 -0.07(-0.74%)
Jan 17, 2018 10.03 10.03 9.888 9.921 15,271 -0.06(-0.56%)
Jan 16, 2018 9.901 10.03 9.901 9.976 15,186 +0.02(+0.23%)
Jan 12, 2018 9.954 9.954 9.954 0 +0.02(+0.20%)
Jan 11, 2018 9.928 9.928 9.910 9.934 7,518 +0.08(+0.84%)
Jan 10, 2018 9.829 9.856 9.829 9.851 2,871 -0.07(-0.75%)
Jan 09, 2018 9.925 9.925 9.925 9.925 222 +0.05(+0.55%)
Jan 08, 2018 9.956 9.956 9.829 9.870 2,145 -0.01(-0.10%)
Jan 05, 2018 9.860 9.881 9.860 9.881 771 -0.00(-0.03%)
Jan 04, 2018 9.883 9.883 9.883 9.883 182 +0.02(+0.16%)
Jan 03, 2018 9.953 9.956 9.867 9.867 13,790 -0.07(-0.67%)
Jan 02, 2018 9.934 9.818 9.934 32,471 +0.12(+1.18%)
Dec 29, 2017 9.818 9.818 9.818 0 +0.02(+0.17%)
Dec 28, 2017 9.773 9.847 9.762 9.801 8,648 -0.03(-0.31%)
Dec 27, 2017 9.818 9.873 9.818 9.831 2,118 +0.00(+0.03%)
Dec 26, 2017 9.795 9.852 9.795 9.829 8,023 +0.06(+0.57%)
Dec 22, 2017 9.757 9.795 9.757 9.773 1,712 -0.02(-0.24%)
Dec 21, 2017 9.737 9.846 9.726 9.797 7,516 +0.05(+0.53%)
Dec 20, 2017 9.806 9.806 9.746 9.746 26,143 -0.08(-0.79%)
Dec 19, 2017 9.901 9.955 9.810 9.823 6,055 -0.09(-0.90%)
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.