GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data
11.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIPS is up 0.01% a day on average. There have been 17 days where GraniteShares HIPS US High Income ETF closed green and 13 days where HIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.79 | 11.83 | ↑$0.04 (0.30%) | 11.78 | 11.83 | 13.61K |
| 2025-12-23 | 11.88 | 11.80 | ↓$0.08 (-0.67%) | 11.78 | 11.88 | 170.12K |
| 2025-12-22 | 11.83 | 11.85 | ↑$0.02 (0.13%) | 11.81 | 11.87 | 65.36K |
| 2025-12-19 | 11.80 | 11.81 | ↑$0.01 (0.08%) | 11.80 | 11.89 | 48.47K |
| 2025-12-18 | 11.80 | 11.86 | ↑$0.06 (0.51%) | 11.80 | 11.92 | 15.54K |
| 2025-12-17 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.82 | 11.86 | 31.38K |
| 2025-12-16 | 11.80 | 11.77 | ↓$0.04 (-0.30%) | 11.75 | 11.84 | 32.36K |
| 2025-12-15 | 11.90 | 11.80 | ↓$0.10 (-0.80%) | 11.77 | 11.90 | 16.39K |
| 2025-12-12 | 11.96 | 11.87 | ↓$0.09 (-0.75%) | 11.86 | 11.96 | 15.82K |
| 2025-12-11 | 11.99 | 11.89 | ↓$0.10 (-0.83%) | 11.88 | 11.99 | 18.98K |
| 2025-12-10 | 11.96 | 11.96 | ↑$0.00 (0.02%) | 11.87 | 11.99 | 42.18K |
| 2025-12-09 | 11.85 | 11.91 | ↑$0.06 (0.51%) | 11.85 | 11.96 | 19.49K |
| 2025-12-08 | 11.87 | 11.91 | ↑$0.04 (0.34%) | 11.87 | 11.94 | 26.13K |
| 2025-12-05 | 11.92 | 11.94 | ↑$0.02 (0.20%) | 11.91 | 11.98 | 22.35K |
| 2025-12-04 | 11.82 | 11.92 | ↑$0.10 (0.84%) | 11.82 | 11.93 | 41.40K |
| 2025-12-03 | 11.73 | 11.90 | ↑$0.17 (1.45%) | 11.73 | 11.90 | 48.97K |
| 2025-12-02 | 11.80 | 11.82 | ↑$0.02 (0.14%) | 11.77 | 11.84 | 27.52K |
| 2025-12-01 | 11.87 | 11.85 | ↓$0.02 (-0.17%) | 11.80 | 11.90 | 130.79K |
| 2025-11-28 | 11.89 | 11.83 | ↓$0.06 (-0.50%) | 11.81 | 11.90 | 76.51K |
| 2025-11-26 | 11.67 | 11.78 | ↑$0.11 (0.94%) | 11.67 | 11.86 | 42.91K |
| 2025-11-25 | 11.55 | 11.72 | ↑$0.17 (1.47%) | 11.55 | 11.74 | 43.73K |
| 2025-11-24 | 11.64 | 11.74 | ↑$0.10 (0.82%) | 11.64 | 11.74 | 29.04K |
| 2025-11-21 | 11.51 | 11.70 | ↑$0.19 (1.65%) | 11.51 | 11.72 | 193.67K |
| 2025-11-20 | 11.64 | 11.52 | ↓$0.12 (-1.03%) | 11.52 | 11.68 | 107.59K |
| 2025-11-19 | 11.71 | 11.61 | ↓$0.10 (-0.85%) | 11.58 | 11.71 | 39.04K |
| 2025-11-18 | 11.71 | 11.61 | ↓$0.10 (-0.85%) | 11.56 | 11.74 | 150.97K |
| 2025-11-17 | 11.75 | 11.60 | ↓$0.15 (-1.25%) | 11.60 | 11.75 | 605.54K |
| 2025-11-14 | 11.69 | 11.78 | ↑$0.09 (0.73%) | 11.69 | 11.79 | 28.48K |
| 2025-11-13 | 11.84 | 11.72 | ↓$0.12 (-1.04%) | 11.68 | 11.84 | 30.47K |
| 2025-11-12 | 11.87 | 11.78 | ↓$0.09 (-0.76%) | 11.76 | 11.87 | 122.63K |
Create an account or log in to view more rows.
$HIPS The best investment you can make is an investment in yourself or another person
$HIPS buying this dip
$HIPS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HIPS every dip gets bought up.
$HIPS what happen
$HIPS how low can she go
$HIPS looking good today??
$HIPS we back
$HIPS is it time?
$HIPS call the SEC