Stock Quote

Graniteshares US High Income ETF (NY: HIPS )

14.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 14.93 15.03 14.71 14.76 53,985 -0.12(-0.81%)
Dec 02, 2021 14.96 14.96 14.82 14.88 26,902 +0.09(+0.61%)
Dec 01, 2021 15.06 15.18 14.70 14.79 54,816 -0.10(-0.67%)
Nov 30, 2021 15.11 15.12 14.85 14.89 105,093 -0.24(-1.62%)
Nov 29, 2021 15.29 15.29 15.10 15.13 44,584 -0.02(-0.10%)
Nov 26, 2021 15.39 15.39 15.01 15.15 56,124 -0.32(-2.07%)
Nov 24, 2021 15.40 15.49 15.40 15.47 8,164 +0.09(+0.59%)
Nov 23, 2021 15.49 15.49 15.38 15.38 34,431 -0.04(-0.26%)
Nov 22, 2021 15.48 15.53 15.37 15.42 42,645 -0.02(-0.13%)
Nov 19, 2021 15.50 15.50 15.38 15.44 70,232 -0.15(-0.96%)
Nov 18, 2021 15.57 15.62 15.59 15.59 26,345 +0.02(+0.13%)
Nov 17, 2021 15.80 15.81 15.57 15.57 38,353 -0.36(-2.23%)
Nov 16, 2021 15.86 15.96 15.82 15.93 28,806 +0.06(+0.35%)
Nov 15, 2021 15.82 15.87 15.79 15.87 17,808 +0.05(+0.32%)
Nov 12, 2021 15.80 15.86 15.76 15.82 20,047 +0.02(+0.15%)
Nov 11, 2021 15.79 15.84 15.79 15.80 15,778 +0.01(+0.04%)
Nov 10, 2021 15.88 15.79 20,225 -0.09(-0.59%)
Nov 09, 2021 15.85 15.90 15.84 15.88 15,158 +0.02(+0.10%)
Nov 08, 2021 15.77 15.90 15.76 15.87 33,128 -0.00(-0.01%)
Nov 05, 2021 15.86 15.88 15.77 15.87 17,335 +0.12(+0.76%)
Nov 04, 2021 15.91 15.91 15.72 15.75 30,468 -0.12(-0.76%)
Nov 03, 2021 15.78 15.90 15.77 15.87 11,463 +0.09(+0.57%)
Nov 02, 2021 15.79 15.87 15.78 15.78 11,423 -0.01(-0.06%)
Nov 01, 2021 15.75 15.85 15.69 15.79 23,411 +0.10(+0.62%)
Oct 29, 2021 15.67 15.80 15.61 15.69 26,354 -0.05(-0.34%)
Oct 28, 2021 15.76 15.81 15.70 15.75 37,677 -0.00(-0.02%)
Oct 27, 2021 15.81 15.83 15.73 15.75 26,677 -0.08(-0.50%)
Oct 26, 2021 15.82 15.83 22,925 -0.01(-0.08%)
Oct 25, 2021 15.84 15.86 15.81 15.84 27,019 +0.01(+0.07%)
Oct 22, 2021 15.75 15.85 15.75 15.83 15,213 +0.05(+0.32%)
Oct 21, 2021 15.80 15.92 15.78 15.78 26,606 -0.09(-0.57%)
Oct 20, 2021 15.82 15.95 15.80 15.87 56,183 +0.07(+0.44%)
Oct 19, 2021 15.79 15.81 15.73 15.80 26,077 +0.07(+0.45%)
Oct 18, 2021 15.76 15.76 15.65 15.73 23,898 +0.02(+0.11%)
Oct 15, 2021 15.78 15.79 15.67 15.71 25,782 +0.02(+0.13%)
Oct 14, 2021 15.61 15.69 15.61 15.69 39,406 +0.14(+0.92%)
Oct 13, 2021 15.61 15.61 15.50 15.55 41,981 -0.08(-0.50%)
Oct 12, 2021 15.56 15.66 15.56 15.63 32,221 +0.07(+0.44%)
Oct 11, 2021 15.62 15.68 15.56 15.56 27,177 +0.00(+0.00%)
Oct 08, 2021 15.55 15.61 15.55 15.56 8,329 +0.01(+0.06%)
Oct 07, 2021 15.60 15.62 15.50 15.55 29,691 +0.06(+0.39%)
Oct 06, 2021 15.51 15.51 15.30 15.49 53,201 -0.01(-0.06%)
Oct 05, 2021 15.40 15.50 15.40 15.50 46,159 +0.05(+0.32%)
Oct 04, 2021 15.40 15.46 15.31 15.45 31,039 +0.08(+0.49%)
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.