GraniteShares HIPS US High Income ETF (HIPS)
12.74
+0.07
(+0.59%)
USD |
NYSEARCA |
Apr 23, 16:00
12.74
0.00 (0.00%)
After-Hours: 18:04
HIPS Price: 12.74 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 12.67 | 12.67 | 12.56 | 12.67 | 12880.00 |
Apr 19, 2024 | 12.53 | 12.58 | 12.53 | 12.58 | 16499.00 |
Apr 18, 2024 | 12.43 | 12.50 | 12.43 | 12.48 | 8696.00 |
Apr 17, 2024 | 12.45 | 12.46 | 12.38 | 12.44 | 15126.00 |
Apr 16, 2024 | 12.41 | 12.41 | 12.31 | 12.35 | 28987.00 |
Apr 15, 2024 | 12.64 | 12.64 | 12.39 | 12.41 | 23406.00 |
Apr 12, 2024 | 12.74 | 12.74 | 12.55 | 12.55 | 12767.00 |
Apr 11, 2024 | 12.66 | 12.67 | 12.61 | 12.67 | 16031.00 |
Apr 10, 2024 | 12.82 | 12.82 | 12.61 | 12.66 | 16160.00 |
Apr 09, 2024 | 12.81 | 12.83 | 12.75 | 12.79 | 17075.00 |
Apr 08, 2024 | 12.85 | 12.85 | 12.76 | 12.78 | 18210.00 |
Apr 05, 2024 | 12.81 | 12.81 | 12.69 | 12.78 | 90671.00 |
Apr 04, 2024 | 12.89 | 12.93 | 12.81 | 12.82 | 15874.00 |
Apr 03, 2024 | 12.69 | 12.85 | 12.66 | 12.84 | 22454.00 |
Apr 02, 2024 | 12.59 | 12.74 | 12.59 | 12.68 | 34610.00 |
Apr 01, 2024 | 12.76 | 12.85 | 12.74 | 12.77 | 13468.00 |
Mar 28, 2024 | 12.79 | 12.87 | 12.74 | 12.86 | 30193.00 |
Mar 27, 2024 | 12.63 | 12.74 | 12.63 | 12.72 | 21246.00 |
Mar 26, 2024 | 12.62 | 12.67 | 12.62 | 12.65 | 11644.00 |
Mar 25, 2024 | 12.68 | 12.79 | 12.68 | 12.75 | 17406.00 |
Mar 22, 2024 | 12.80 | 12.80 | 12.74 | 12.76 | 12913.00 |
Mar 21, 2024 | 12.77 | 12.84 | 12.71 | 12.84 | 23007.00 |
Mar 20, 2024 | 12.78 | 12.78 | 12.66 | 12.77 | 27155.00 |
Mar 19, 2024 | 12.60 | 12.73 | 12.60 | 12.73 | 9600.00 |
Mar 18, 2024 | 12.76 | 12.76 | 12.64 | 12.64 | 13022.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.976
Minimum
Mar 23 2020
17.29
Maximum
Jan 14 2020
13.72
Average
13.23
Median