GraniteShares HIPS US High Income ETF (HIPS)
10.54
-0.10
(-0.94%)
USD |
NYSEARCA |
Oct 28, 12:31
HIPS Price : 10.54 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 10.54 | 10.64 | 10.54 | 10.64 | 25455.00 |
| Oct 26, 2026 | 10.51 | 10.60 | 10.50 | 10.50 | 25386.00 |
| Oct 23, 2026 | 10.59 | 10.59 | 10.48 | 10.55 | 11108.00 |
| Oct 22, 2026 | 10.50 | 10.56 | 10.47 | 10.56 | 44857.00 |
| Oct 21, 2026 | 10.50 | 10.55 | 10.42 | 10.45 | 14876.00 |
| Oct 20, 2026 | 10.37 | 10.52 | 10.37 | 10.46 | 43473.00 |
| Oct 19, 2026 | 10.66 | 10.66 | 10.38 | 10.39 | 91864.00 |
| Oct 16, 2026 | 10.56 | 10.62 | 10.54 | 10.54 | 21334.00 |
| Oct 15, 2026 | 10.51 | 10.67 | 10.51 | 10.59 | 26804.00 |
| Oct 14, 2026 | 10.50 | 10.50 | 10.43 | 10.50 | 48882.00 |
| Oct 13, 2026 | 10.57 | 10.59 | 10.51 | 10.54 | 57293.00 |
| Oct 12, 2026 | 10.57 | 10.63 | 10.56 | 10.57 | 20353.00 |
| Oct 09, 2026 | 10.68 | 10.68 | 10.58 | 10.63 | 44003.00 |
| Oct 08, 2026 | 10.65 | 10.65 | 10.47 | 10.64 | 58452.00 |
| Oct 07, 2026 | 10.67 | 10.67 | 10.53 | 10.60 | 62824.00 |
| Oct 06, 2026 | 10.73 | 10.73 | 10.64 | 10.66 | 26845.00 |
| Oct 05, 2026 | 10.68 | 10.73 | 10.64 | 10.64 | 721657.0 |
| Oct 02, 2026 | 10.73 | 10.78 | 10.66 | 10.67 | 34096.00 |
| Oct 01, 2026 | 10.74 | 10.74 | 10.63 | 10.72 | 40740.00 |
| Sep 30, 2026 | 10.90 | 10.90 | 10.71 | 10.71 | 63034.00 |
| Sep 29, 2026 | 10.88 | 10.92 | 10.80 | 10.85 | 62219.00 |
| Sep 28, 2026 | 10.94 | 10.94 | 10.79 | 10.82 | 97312.00 |
| Sep 25, 2026 | 11.04 | 11.09 | 11.00 | 11.03 | 45687.00 |
| Sep 24, 2026 | 11.19 | 11.19 | 11.04 | 11.04 | 113518.0 |
| Sep 23, 2026 | 11.30 | 11.33 | 11.20 | 11.20 | 36627.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median