GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data
13.13 ↑0.01 (0.08%)
As of July 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HIPS is up 0.06% a day on average. There have been 18 days where GraniteShares HIPS US High Income ETF closed green and 12 days where HIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.12 | 13.13 | ↑$0.01 (0.04%) | 13.10 | 13.14 | 11.99K |
| 2024-07-25 | 13.05 | 13.12 | ↑$0.06 (0.50%) | 13.05 | 13.13 | 18.81K |
| 2024-07-24 | 13.17 | 13.06 | ↓$0.11 (-0.83%) | 13.06 | 13.18 | 31.50K |
| 2024-07-23 | 13.06 | 13.15 | ↑$0.09 (0.69%) | 13.06 | 13.17 | 28.41K |
| 2024-07-22 | 13.07 | 13.14 | ↑$0.07 (0.54%) | 13.05 | 13.14 | 19.81K |
| 2024-07-19 | 13.13 | 13.06 | ↓$0.07 (-0.53%) | 13.06 | 13.13 | 6.77K |
| 2024-07-18 | 13.15 | 13.07 | ↓$0.09 (-0.65%) | 13.05 | 13.16 | 26.61K |
| 2024-07-17 | 13.02 | 13.13 | ↑$0.11 (0.84%) | 13.02 | 13.19 | 60.04K |
| 2024-07-16 | 13.04 | 13.07 | ↑$0.03 (0.19%) | 13.04 | 13.07 | 19.07K |
| 2024-07-15 | 12.98 | 13.03 | ↑$0.05 (0.37%) | 12.97 | 13.04 | 22.71K |
| 2024-07-12 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.91 | 12.96 | 116.62K |
| 2024-07-11 | 12.87 | 12.87 | ↑$0.00 (0.00%) | 12.85 | 12.90 | 44.20K |
| 2024-07-10 | 12.82 | 12.83 | ↑$0.01 (0.08%) | 12.77 | 12.83 | 25.30K |
| 2024-07-09 | 12.87 | 12.78 | ↓$0.09 (-0.70%) | 12.77 | 12.87 | 37.44K |
| 2024-07-08 | 12.79 | 12.83 | ↑$0.04 (0.31%) | 12.79 | 12.83 | 40.36K |
| 2024-07-05 | 12.90 | 12.78 | ↓$0.12 (-0.93%) | 12.76 | 12.96 | 201.24K |
| 2024-07-03 | 12.90 | 12.92 | ↑$0.02 (0.16%) | 12.85 | 12.94 | 67.35K |
| 2024-07-02 | 12.69 | 12.87 | ↑$0.18 (1.42%) | 12.69 | 12.87 | 43.05K |
| 2024-07-01 | 12.85 | 12.75 | ↓$0.10 (-0.75%) | 12.70 | 12.97 | 75.98K |
| 2024-06-28 | 12.81 | 12.81 | ↑$0.00 (0.00%) | 12.76 | 12.82 | 29.80K |
| 2024-06-27 | 12.59 | 12.76 | ↑$0.17 (1.35%) | 12.58 | 12.76 | 23.57K |
| 2024-06-26 | 12.69 | 12.66 | ↓$0.03 (-0.24%) | 12.60 | 12.70 | 26.53K |
| 2024-06-25 | 12.89 | 12.81 | ↓$0.08 (-0.62%) | 12.78 | 12.89 | 33.07K |
| 2024-06-24 | 12.74 | 12.86 | ↑$0.12 (0.93%) | 12.73 | 12.86 | 24.87K |
| 2024-06-21 | 12.69 | 12.74 | ↑$0.04 (0.35%) | 12.69 | 12.77 | 13.06K |
| 2024-06-20 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.65 | 12.74 | 38.92K |
| 2024-06-18 | 12.59 | 12.63 | ↑$0.04 (0.28%) | 12.55 | 12.66 | 17.20K |
| 2024-06-17 | 12.67 | 12.66 | ↓$0.01 (-0.04%) | 12.61 | 12.67 | 27.43K |
| 2024-06-14 | 12.71 | 12.68 | ↓$0.03 (-0.21%) | 12.67 | 12.75 | 15.59K |
| 2024-06-13 | 12.82 | 12.75 | ↓$0.07 (-0.55%) | 12.72 | 12.82 | 22.55K |
Create an account or log in to view more rows.
$HIPS longer we hold
more pressure on the shorts
$HIPS take what we can get
$HIPS Pack it up boys.
$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