GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data
12.86 ↓0.04 (-0.28%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIPS is down -0.14% a day on average. There have been 13 days where GraniteShares HIPS US High Income ETF closed green and 17 days where HIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12.96 | 12.86 | ↓$0.10 (-0.77%) | 12.85 | 12.96 | 18.15K |
| 2024-09-05 | 12.93 | 12.90 | ↓$0.03 (-0.26%) | 12.89 | 12.97 | 28.27K |
| 2024-09-04 | 12.85 | 12.93 | ↑$0.08 (0.58%) | 12.85 | 12.97 | 36.01K |
| 2024-09-03 | 12.88 | 12.85 | ↓$0.03 (-0.23%) | 12.84 | 12.95 | 21.18K |
| 2024-08-30 | 12.95 | 12.98 | ↑$0.03 (0.27%) | 12.90 | 13.00 | 20.34K |
| 2024-08-29 | 12.90 | 12.92 | ↑$0.02 (0.16%) | 12.81 | 12.94 | 19.31K |
| 2024-08-28 | 12.92 | 12.75 | ↓$0.17 (-1.32%) | 12.75 | 12.93 | 25.31K |
| 2024-08-27 | 13.08 | 13.05 | ↓$0.03 (-0.27%) | 13.03 | 13.08 | 9.53K |
| 2024-08-26 | 13.07 | 13.07 | ↑$0.00 (0.00%) | 13.02 | 13.11 | 33.25K |
| 2024-08-23 | 12.94 | 13.05 | ↑$0.11 (0.85%) | 12.94 | 13.10 | 35.39K |
| 2024-08-21 | 12.84 | 12.86 | ↑$0.02 (0.19%) | 12.79 | 12.87 | 94.48K |
| 2024-08-20 | 12.83 | 12.77 | ↓$0.06 (-0.46%) | 12.77 | 12.83 | 27.93K |
| 2024-08-19 | 12.81 | 12.82 | ↑$0.01 (0.09%) | 12.79 | 12.84 | 29.59K |
| 2024-08-16 | 12.82 | 12.86 | ↑$0.04 (0.32%) | 12.81 | 12.88 | 16.30K |
| 2024-08-15 | 12.74 | 12.78 | ↑$0.04 (0.33%) | 12.74 | 12.81 | 27.63K |
| 2024-08-14 | 12.69 | 12.67 | ↓$0.02 (-0.14%) | 12.63 | 12.69 | 13.93K |
| 2024-08-13 | 12.63 | 12.64 | ↑$0.01 (0.08%) | 12.58 | 12.64 | 14.40K |
| 2024-08-12 | 12.63 | 12.54 | ↓$0.09 (-0.71%) | 12.54 | 12.66 | 58.37K |
| 2024-08-09 | 12.71 | 12.63 | ↓$0.08 (-0.64%) | 12.60 | 12.71 | 22.67K |
| 2024-08-08 | 12.67 | 12.63 | ↓$0.04 (-0.32%) | 12.57 | 12.67 | 39.46K |
| 2024-08-07 | 12.59 | 12.55 | ↓$0.04 (-0.36%) | 12.55 | 12.84 | 27.64K |
| 2024-08-06 | 12.30 | 12.48 | ↑$0.18 (1.46%) | 12.29 | 12.51 | 81.24K |
| 2024-08-05 | 12.50 | 12.34 | ↓$0.16 (-1.28%) | 12.34 | 12.53 | 82.49K |
| 2024-08-02 | 12.88 | 12.77 | ↓$0.11 (-0.82%) | 12.73 | 12.90 | 28.77K |
| 2024-08-01 | 13.06 | 12.95 | ↓$0.11 (-0.84%) | 12.90 | 13.06 | 28.86K |
| 2024-07-31 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 13.00 | 13.09 | 27.64K |
| 2024-07-30 | 13.02 | 13.01 | ↓$0.01 (-0.08%) | 13.00 | 13.08 | 47.04K |
| 2024-07-29 | 13.04 | 13.01 | ↓$0.03 (-0.22%) | 13.00 | 13.06 | 18.06K |
| 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 |
Create an account or log in to view more rows.
$HIPS super bullish
$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!