GraniteShares HIPS US High Income ETF (HIPS) Historical Stock Data
12.91 ↓0.06 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIPS is up 0.14% a day on average. There have been 20 days where GraniteShares HIPS US High Income ETF closed green and 10 days where HIPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 13.00 | 12.91 | ↓$0.09 (-0.69%) | 12.91 | 13.01 | 46.75K |
| 2024-12-24 | 12.91 | 12.97 | ↑$0.06 (0.46%) | 12.87 | 12.98 | 46.17K |
| 2024-12-23 | 12.76 | 12.91 | ↑$0.15 (1.14%) | 12.76 | 12.91 | 49.48K |
| 2024-12-20 | 12.71 | 12.81 | ↑$0.10 (0.79%) | 12.71 | 12.90 | 66.04K |
| 2024-12-19 | 12.73 | 12.74 | ↑$0.01 (0.06%) | 12.71 | 12.81 | 85.29K |
| 2024-12-18 | 12.99 | 12.77 | ↓$0.22 (-1.69%) | 12.75 | 13.06 | 56.64K |
| 2024-12-17 | 13.01 | 13.00 | ↓$0.01 (-0.08%) | 12.98 | 13.01 | 38.58K |
| 2024-12-16 | 13.16 | 13.06 | ↓$0.10 (-0.76%) | 13.03 | 13.19 | 53.87K |
| 2024-12-13 | 13.09 | 13.24 | ↑$0.15 (1.15%) | 13.09 | 13.24 | 100.02K |
| 2024-12-12 | 13.16 | 13.22 | ↑$0.06 (0.49%) | 13.12 | 13.26 | 69.50K |
| 2024-12-11 | 13.18 | 13.13 | ↓$0.05 (-0.35%) | 13.10 | 13.18 | 19.37K |
| 2024-12-10 | 13.22 | 13.11 | ↓$0.11 (-0.87%) | 13.11 | 13.22 | 37.61K |
| 2024-12-09 | 13.19 | 13.22 | ↑$0.03 (0.19%) | 13.19 | 13.25 | 34.96K |
| 2024-12-06 | 13.20 | 13.20 | ↓$0.00 (-0.03%) | 13.16 | 13.23 | 20.82K |
| 2024-12-05 | 13.21 | 13.22 | ↑$0.01 (0.08%) | 13.18 | 13.24 | 37.11K |
| 2024-12-04 | 13.35 | 13.26 | ↓$0.09 (-0.67%) | 13.15 | 13.35 | 36.66K |
| 2024-12-03 | 13.25 | 13.34 | ↑$0.09 (0.68%) | 13.25 | 13.35 | 56.13K |
| 2024-12-02 | 13.37 | 13.39 | ↑$0.02 (0.15%) | 13.26 | 13.40 | 52.89K |
| 2024-11-29 | 13.30 | 13.37 | ↑$0.07 (0.53%) | 13.30 | 13.40 | 36.36K |
| 2024-11-27 | 13.25 | 13.29 | ↑$0.04 (0.30%) | 13.23 | 13.29 | 144.59K |
| 2024-11-26 | 13.18 | 13.25 | ↑$0.06 (0.49%) | 13.11 | 13.30 | 41.53K |
| 2024-11-25 | 13.19 | 13.17 | ↓$0.02 (-0.17%) | 13.13 | 13.19 | 24.23K |
| 2024-11-22 | 13.08 | 13.16 | ↑$0.08 (0.61%) | 13.08 | 13.16 | 37.90K |
| 2024-11-21 | 13.04 | 13.10 | ↑$0.06 (0.42%) | 13.03 | 13.10 | 30.38K |
| 2024-11-20 | 13.02 | 13.04 | ↑$0.02 (0.15%) | 13.02 | 13.05 | 21.47K |
| 2024-11-19 | 12.98 | 13.04 | ↑$0.06 (0.46%) | 12.97 | 13.06 | 12.61K |
| 2024-11-18 | 12.90 | 13.01 | ↑$0.11 (0.85%) | 12.90 | 13.01 | 15.64K |
| 2024-11-15 | 12.98 | 13.01 | ↑$0.03 (0.23%) | 12.95 | 13.02 | 10.67K |
| 2024-11-14 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.92 | 13.05 | 43.97K |
| 2024-11-13 | 13.00 | 13.06 | ↑$0.06 (0.46%) | 13.00 | 13.09 | 51.06K |
Create an account or log in to view more rows.
$HIPS is it time?
$HIPS call the SEC
$HIPS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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