GraniteShares HIPS US High Income ETF (HIPS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.73

+0.04

(+0.32%)

At close: 03:52PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	12.78	12.78	12.71	12.73	12.73	13,700
May 03, 2024	12.79	12.79	12.65	12.69	12.69	12,100
May 02, 2024	12.64	12.65	12.60	12.65	12.65	8,100
May 01, 2024	12.58	12.64	12.56	12.62	12.62	5,700
Apr 30, 2024	12.57	12.68	12.55	12.57	12.57	28,300
Apr 29, 2024	12.57	12.64	12.56	12.63	12.63	20,300
Apr 26, 2024	12.56	12.63	12.56	12.60	12.60	22,300
Apr 25, 2024	12.70	12.71	12.65	12.69	12.69	5,900
Apr 24, 2024	12.78	12.78	12.70	12.75	12.75	14,600
Apr 23, 2024	12.64	12.75	12.64	12.73	12.73	18,300
Apr 22, 2024	12.67	12.67	12.56	12.66	12.66	12,900
Apr 19, 2024	12.53	12.58	12.53	12.57	12.57	16,500
Apr 18, 2024	12.43	12.50	12.43	12.48	12.48	8,800
Apr 17, 2024	12.45	12.46	12.38	12.44	12.44	15,100
Apr 16, 2024	12.41	12.41	12.31	12.35	12.35	29,000
Apr 15, 2024	12.64	12.64	12.39	12.40	12.40	23,400
Apr 12, 2024	12.74	12.74	12.55	12.55	12.55	12,800
Apr 11, 2024	12.66	12.67	12.61	12.67	12.67	16,000
Apr 10, 2024	12.82	12.82	12.61	12.66	12.66	16,200
Apr 09, 2024	12.81	12.83	12.75	12.79	12.79	17,100
Apr 08, 2024	12.85	12.85	12.76	12.78	12.78	18,100
Apr 05, 2024	12.81	12.81	12.69	12.78	12.78	90,700
Apr 04, 2024	12.89	12.93	12.81	12.82	12.82	15,800
Apr 03, 2024	12.69	12.85	12.66	12.84	12.84	22,500
Apr 02, 2024	12.59	12.74	12.59	12.69	12.69	34,600
Apr 01, 2024	12.76	12.85	12.74	12.77	12.77	13,500
Mar 28, 2024	12.79	12.87	12.74	12.86	12.86	30,200
Mar 27, 2024	12.63	12.74	12.63	12.72	12.72	21,200
Mar 26, 2024	12.62	12.67	12.62	12.65	12.65	11,400
Mar 26, 2024	0.108 Dividend
Mar 25, 2024	12.68	12.79	12.68	12.75	12.64	17,400
Mar 22, 2024	12.80	12.80	12.74	12.76	12.65	12,900
Mar 21, 2024	12.77	12.84	12.71	12.84	12.73	23,000
Mar 20, 2024	12.78	12.78	12.66	12.77	12.66	27,200
Mar 19, 2024	12.60	12.73	12.60	12.73	12.63	9,600
Mar 18, 2024	12.76	12.76	12.64	12.64	12.54	13,000
Mar 15, 2024	12.58	12.65	12.58	12.65	12.54	31,100
Mar 14, 2024	12.60	12.63	12.57	12.60	12.49	26,400
Mar 13, 2024	12.73	12.77	12.63	12.69	12.59	22,400
Mar 12, 2024	12.61	12.73	12.57	12.72	12.61	15,300
Mar 11, 2024	12.60	12.66	12.55	12.65	12.54	11,000
Mar 08, 2024	12.67	12.67	12.60	12.61	12.51	17,200
Mar 07, 2024	12.63	12.66	12.60	12.63	12.52	21,800
Mar 06, 2024	12.53	12.64	12.53	12.57	12.46	32,600
Mar 05, 2024	12.46	12.58	12.46	12.55	12.44	41,100
Mar 04, 2024	12.55	12.57	12.41	12.56	12.45	42,700
Mar 01, 2024	12.42	12.55	12.40	12.53	12.43	49,100
Feb 29, 2024	12.31	12.46	12.31	12.44	12.33	22,000
Feb 28, 2024	12.48	12.48	12.36	12.42	12.31	114,200
Feb 27, 2024	12.52	12.52	12.40	12.44	12.34	19,900
Feb 27, 2024	0.108 Dividend
Feb 26, 2024	12.71	12.71	12.42	12.55	12.33	137,300
Feb 23, 2024	12.66	12.71	12.60	12.68	12.47	16,300
Feb 22, 2024	12.75	12.75	12.58	12.64	12.43	23,500
Feb 21, 2024	12.51	12.59	12.51	12.58	12.36	11,600
Feb 20, 2024	12.55	12.55	12.49	12.50	12.29	26,500
Feb 16, 2024	12.46	12.52	12.37	12.49	12.28	19,200
Feb 15, 2024	12.49	12.52	12.39	12.40	12.19	26,700
Feb 14, 2024	12.36	12.36	12.19	12.21	12.00	18,400
Feb 13, 2024	12.50	12.50	12.29	12.30	12.09	28,400
Feb 12, 2024	12.50	12.50	12.35	12.47	12.26	25,100
Feb 09, 2024	12.36	12.44	12.27	12.42	12.21	51,700
Feb 08, 2024	12.31	12.32	12.26	12.27	12.06	20,400
Feb 07, 2024	12.30	12.36	12.30	12.35	12.14	7,800
Feb 06, 2024	12.27	12.34	12.26	12.33	12.12	22,800
Feb 05, 2024	12.38	12.38	12.20	12.31	12.10	22,800
Feb 02, 2024	12.52	12.52	12.32	12.32	12.11	59,700
Feb 01, 2024	12.42	12.49	12.41	12.49	12.27	26,400
Jan 31, 2024	12.57	12.60	12.43	12.46	12.25	27,400
Jan 30, 2024	12.49	12.59	12.49	12.55	12.34	23,400
Jan 29, 2024	12.69	12.69	12.51	12.55	12.34	36,200
Jan 29, 2024	0.108 Dividend
Jan 26, 2024	12.52	12.65	12.52	12.65	12.33	17,700
Jan 25, 2024	12.60	12.60	12.53	12.58	12.26	18,700
Jan 24, 2024	12.59	12.59	12.49	12.52	12.20	13,800
Jan 23, 2024	12.51	12.56	12.51	12.52	12.20	18,100
Jan 22, 2024	12.52	12.55	12.47	12.53	12.21	15,100
Jan 19, 2024	12.33	12.40	12.30	12.40	12.09	30,000
Jan 18, 2024	12.40	12.40	12.31	12.38	12.07	8,800
Jan 17, 2024	12.41	12.44	12.32	12.35	12.04	20,500
Jan 16, 2024	12.47	12.62	12.39	12.41	12.09	31,100
Jan 12, 2024	12.52	12.52	12.45	12.47	12.15	450,300
Jan 11, 2024	12.58	12.58	12.42	12.48	12.16	13,700
Jan 10, 2024	12.57	12.62	12.47	12.54	12.22	46,500
Jan 09, 2024	12.50	12.50	12.43	12.49	12.17	8,200
Jan 08, 2024	12.43	12.54	12.42	12.50	12.18	10,800
Jan 05, 2024	12.42	12.50	12.42	12.44	12.12	14,300
Jan 04, 2024	12.45	12.49	12.40	12.48	12.16	19,700
Jan 03, 2024	12.39	12.43	12.39	12.40	12.09	20,800
Jan 02, 2024	12.46	12.48	12.41	12.44	12.13	19,900
Dec 29, 2023	12.54	12.59	12.50	12.50	12.18	22,900
Dec 28, 2023	12.55	12.55	12.50	12.55	12.23	15,700
Dec 27, 2023	12.51	12.54	12.49	12.52	12.20	19,700
Dec 27, 2023	0.108 Dividend
Dec 26, 2023	12.57	12.58	12.52	12.57	12.15	14,900
Dec 22, 2023	12.53	12.56	12.49	12.52	12.10	19,900
Dec 21, 2023	12.58	12.58	12.46	12.50	12.08	16,600
Dec 20, 2023	12.57	12.58	12.52	12.55	12.13	9,600
Dec 19, 2023	12.50	12.53	12.43	12.53	12.11	13,300
Dec 18, 2023	12.41	12.47	12.41	12.44	12.02	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0012(-0.16%)

CRUDE OIL78.18-0.30(-0.38%)

Bitcoin CAD87,335.91-316.20(-0.36%)

GraniteShares HIPS US High Income ETF (HIPS)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0012(-0.16%)

CRUDE OIL
78.18
-0.30(-0.38%)

Bitcoin CAD
87,335.91
-316.20(-0.36%)