GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data

12.97 ↓0.09 (-0.69%)
As of January 27, 2023, 3:45pm EST.

Historical Data

In the past 30 trading days, HIPS is up 0.12% a day on average. There have been 19 days where GraniteShares HIPS US High Income ETF closed green and 11 days where HIPS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2613.0613.06↑$0.00 (0.00%)12.9613.0616.47K
2023-01-2512.9612.98↑$0.02 (0.19%)12.9113.0028.42K
2023-01-2413.0113.02↑$0.01 (0.08%)12.8813.0720.80K
2023-01-2312.8413.01↑$0.17 (1.34%)12.8413.0516.21K
2023-01-2012.8812.85↓$0.03 (-0.23%)12.7712.8823.57K
2023-01-1912.9512.84↓$0.11 (-0.85%)12.6112.9524.94K
2023-01-1812.9912.92↓$0.07 (-0.56%)12.7213.0043.81K
2023-01-1712.7812.90↑$0.12 (0.90%)12.7812.9122.25K
2023-01-1312.7412.79↑$0.05 (0.39%)12.7412.8310.90K
2023-01-1212.7512.79↑$0.04 (0.27%)12.6712.8030.02K
2023-01-1112.5712.65↑$0.08 (0.64%)12.5112.6921.81K
2023-01-1012.4612.50↑$0.04 (0.29%)12.4612.5113.24K
2023-01-0912.3612.42↑$0.06 (0.49%)12.3512.5554.38K
2023-01-0612.1512.25↑$0.10 (0.82%)12.1412.3119.14K
2023-01-0512.0612.15↑$0.08 (0.70%)12.0612.1714.72K
2023-01-0412.1912.16↓$0.03 (-0.25%)12.1312.2331.13K
2023-01-0312.0112.12↑$0.11 (0.92%)12.0012.1226.07K
2022-12-3012.0211.99↓$0.03 (-0.25%)11.9312.1049.33K
2022-12-2912.0012.00↑$0.00 (0.00%)11.9112.0354.35K
2022-12-2812.0311.94↓$0.09 (-0.75%)11.9312.1019.34K
2022-12-2712.2512.20↓$0.05 (-0.44%)12.2012.256.49K
2022-12-2312.1812.28↑$0.10 (0.78%)12.1812.283.31K
2022-12-2212.1212.15↑$0.03 (0.23%)12.0412.1912.19K
2022-12-2112.2312.22↓$0.01 (-0.06%)12.1112.3116.98K
2022-12-2012.0612.11↑$0.05 (0.46%)12.0212.1114.87K
2022-12-1912.2212.09↓$0.13 (-1.06%)12.0712.2415.26K
2022-12-1612.2312.22↓$0.01 (-0.07%)12.1412.2917.60K
2022-12-1512.3712.41↑$0.04 (0.32%)12.3112.4124.97K
2022-12-1412.4412.44↑$0.00 (0.03%)12.4212.5021.52K
2022-12-1312.6312.53↓$0.10 (-0.80%)12.5112.639.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.