GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data
12.58 ↑0.10 (0.80%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIPS is down -0.02% a day on average. There have been 15 days where GraniteShares HIPS US High Income ETF closed green and 15 days where HIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12.53 | 12.58 | ↑$0.05 (0.39%) | 12.53 | 12.58 | 16.50K |
| 2024-04-18 | 12.43 | 12.48 | ↑$0.04 (0.36%) | 12.43 | 12.50 | 8.75K |
| 2024-04-17 | 12.45 | 12.44 | ↓$0.01 (-0.08%) | 12.38 | 12.46 | 15.13K |
| 2024-04-16 | 12.41 | 12.35 | ↓$0.06 (-0.47%) | 12.31 | 12.41 | 28.99K |
| 2024-04-15 | 12.64 | 12.41 | ↓$0.23 (-1.86%) | 12.39 | 12.64 | 23.41K |
| 2024-04-12 | 12.74 | 12.55 | ↓$0.19 (-1.46%) | 12.55 | 12.74 | 12.77K |
| 2024-04-11 | 12.66 | 12.67 | ↑$0.01 (0.08%) | 12.61 | 12.67 | 16.03K |
| 2024-04-10 | 12.82 | 12.66 | ↓$0.16 (-1.25%) | 12.61 | 12.82 | 16.16K |
| 2024-04-09 | 12.81 | 12.79 | ↓$0.02 (-0.16%) | 12.77 | 12.83 | 17.08K |
| 2024-04-08 | 12.85 | 12.78 | ↓$0.07 (-0.57%) | 12.76 | 12.85 | 18.13K |
| 2024-04-05 | 12.81 | 12.78 | ↓$0.03 (-0.27%) | 12.69 | 12.81 | 90.68K |
| 2024-04-04 | 12.89 | 12.82 | ↓$0.07 (-0.54%) | 12.81 | 12.92 | 15.79K |
| 2024-04-03 | 12.69 | 12.84 | ↑$0.15 (1.18%) | 12.66 | 12.85 | 22.45K |
| 2024-04-02 | 12.59 | 12.69 | ↑$0.10 (0.75%) | 12.59 | 12.75 | 34.61K |
| 2024-04-01 | 12.76 | 12.77 | ↑$0.01 (0.07%) | 12.76 | 12.85 | 13.47K |
| 2024-03-28 | 12.79 | 12.86 | ↑$0.07 (0.53%) | 12.74 | 12.87 | 30.20K |
| 2024-03-27 | 12.63 | 12.72 | ↑$0.09 (0.71%) | 12.63 | 12.74 | 21.04K |
| 2024-03-26 | 12.62 | 12.65 | ↑$0.03 (0.23%) | 12.62 | 12.67 | 11.44K |
| 2024-03-25 | 12.68 | 12.75 | ↑$0.07 (0.57%) | 12.68 | 12.79 | 17.41K |
| 2024-03-22 | 12.80 | 12.76 | ↓$0.04 (-0.35%) | 12.75 | 12.80 | 12.91K |
| 2024-03-21 | 12.77 | 12.84 | ↑$0.07 (0.53%) | 12.71 | 12.84 | 23.01K |
| 2024-03-20 | 12.78 | 12.77 | ↓$0.01 (-0.08%) | 12.66 | 12.78 | 27.15K |
| 2024-03-19 | 12.60 | 12.73 | ↑$0.13 (1.07%) | 12.60 | 12.73 | 9.60K |
| 2024-03-18 | 12.76 | 12.64 | ↓$0.12 (-0.92%) | 12.64 | 12.76 | 13.02K |
| 2024-03-15 | 12.58 | 12.65 | ↑$0.07 (0.55%) | 12.58 | 12.65 | 31.05K |
| 2024-03-14 | 12.60 | 12.60 | ↓$0.01 (-0.08%) | 12.57 | 12.63 | 26.36K |
| 2024-03-13 | 12.73 | 12.69 | ↓$0.04 (-0.29%) | 12.67 | 12.77 | 22.41K |
| 2024-03-12 | 12.61 | 12.72 | ↑$0.11 (0.87%) | 12.58 | 12.73 | 15.32K |
| 2024-03-11 | 12.60 | 12.65 | ↑$0.04 (0.36%) | 12.55 | 12.65 | 10.97K |
| 2024-03-08 | 12.67 | 12.62 | ↓$0.05 (-0.43%) | 12.60 | 12.67 | 17.17K |
Create an account or log in to view more rows.
$HIPS i need more
$HIPS man this will be good in coming weeks
$HIPS peak frustration
$HIPS Here we go!!!
$HIPS Bears always win...
Bulls have to be forever bagholders....
$HIPS to the moon!
$HIPS holding unfortunately lol
$HIPS LFFGG
$HIPS nothing drops
$HIPS Green by EOD guarentee