Skip to main content

GraniteShares HIPS US High Income ETF (NY:HIPS)

12.11 +0.02 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.16 12.16 12.05 12.11 145,979 +0.02(+0.13%)
Jun 27, 2025 12.18 12.18 12.06 12.09 67,337 -0.02(-0.17%)
Jun 26, 2025 12.02 12.12 12.02 12.11 27,481 +0.12(+1.02%)
Jun 25, 2025 11.94 12.08 11.94 11.99 13,122 -0.03(-0.28%)
Jun 24, 2025 11.90 12.09 11.90 12.02 50,779 +0.08(+0.63%)
Jun 23, 2025 11.98 12.05 11.89 11.95 40,970 -0.06(-0.49%)
Jun 20, 2025 12.11 12.11 11.99 12.01 28,287 -0.04(-0.33%)
Jun 18, 2025 12.06 12.08 11.99 12.05 21,359 +0.08(+0.66%)
Jun 17, 2025 12.04 12.06 11.96 11.97 19,371 -0.10(-0.79%)
Jun 16, 2025 12.04 12.11 12.03 12.06 19,475 +0.03(+0.25%)
Jun 13, 2025 12.11 12.14 12.03 12.03 12,515 -0.11(-0.90%)
Jun 12, 2025 12.16 12.16 12.09 12.14 26,184 +0.03(+0.25%)
Jun 11, 2025 12.21 12.21 12.10 12.11 27,777 -0.00(-0.03%)
Jun 10, 2025 12.16 12.16 12.10 12.11 9,417 +0.03(+0.25%)
Jun 09, 2025 12.07 12.13 12.07 12.09 18,946 +0.07(+0.61%)
Jun 06, 2025 11.94 12.07 11.94 12.01 13,053 +0.09(+0.75%)
Jun 05, 2025 11.89 12.00 11.89 11.92 17,396 -0.02(-0.17%)
Jun 04, 2025 12.07 12.07 11.94 11.94 31,703 -0.05(-0.41%)
Jun 03, 2025 11.86 12.03 11.86 11.99 44,064 +0.12(+1.00%)
Jun 02, 2025 11.96 11.99 11.87 11.87 41,196 -0.06(-0.50%)
May 30, 2025 12.01 12.06 11.93 11.93 73,777 -0.07(-0.58%)
May 29, 2025 12.04 12.05 11.95 12.00 41,644 +0.06(+0.50%)
May 28, 2025 11.94 12.06 11.93 11.94 22,648 -0.05(-0.43%)
May 27, 2025 11.83 11.99 11.83 11.99 40,379 +0.19(+1.58%)
May 23, 2025 11.81 11.85 11.79 11.81 24,871 -0.02(-0.18%)
May 22, 2025 11.81 11.85 11.76 11.83 17,088 -0.02(-0.16%)
May 21, 2025 12.10 12.10 11.85 11.85 34,910 -0.28(-2.35%)
May 20, 2025 12.10 12.14 12.05 12.13 84,570 +0.05(+0.41%)
May 19, 2025 11.98 12.17 11.98 12.08 15,976 -0.04(-0.32%)
May 16, 2025 11.96 12.12 11.96 12.12 18,152 +0.06(+0.49%)
May 15, 2025 11.94 12.07 11.94 12.06 13,703 +0.06(+0.54%)
May 14, 2025 11.98 12.01 11.97 12.00 26,092 -0.04(-0.37%)
May 13, 2025 11.84 12.07 11.84 12.04 37,653 +0.17(+1.41%)
May 12, 2025 11.95 11.95 11.88 11.88 21,979 +0.15(+1.27%)
May 09, 2025 11.71 11.76 11.70 11.73 12,519 +0.04(+0.36%)
May 08, 2025 11.63 11.73 11.62 11.68 21,123 +0.11(+0.96%)
May 07, 2025 11.64 11.64 11.57 11.57 23,887 -0.01(-0.08%)
May 06, 2025 11.67 11.67 11.56 11.58 23,274 -0.06(-0.49%)
May 05, 2025 11.77 11.77 11.64 11.64 29,937 -0.12(-1.01%)
May 02, 2025 11.77 11.78 11.69 11.76 65,690 +0.11(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.