GraniteShares HIPS US High Income ETF (HIPS)
13.12
+0.02
(+0.19%)
USD |
NYSEARCA |
Nov 22, 10:51
HIPS Price: 13.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.04 | 13.10 | 13.03 | 13.10 | 30377.00 |
| Nov 20, 2024 | 13.03 | 13.05 | 13.02 | 13.04 | 21469.00 |
| Nov 19, 2024 | 13.00 | 13.06 | 12.97 | 13.04 | 12606.00 |
| Nov 18, 2024 | 12.95 | 13.01 | 12.90 | 13.01 | 15637.00 |
| Nov 15, 2024 | 12.98 | 13.02 | 12.95 | 13.01 | 10673.00 |
| Nov 14, 2024 | 12.99 | 13.05 | 12.92 | 12.96 | 43474.00 |
| Nov 13, 2024 | 13.04 | 13.09 | 13.00 | 13.06 | 51058.00 |
| Nov 12, 2024 | 13.00 | 13.04 | 13.00 | 13.01 | 21312.00 |
| Nov 11, 2024 | 13.05 | 13.05 | 12.98 | 13.02 | 48840.00 |
| Nov 08, 2024 | 13.04 | 13.04 | 12.99 | 13.00 | 24392.00 |
| Nov 07, 2024 | 12.97 | 12.99 | 12.79 | 12.94 | 60952.00 |
| Nov 06, 2024 | 12.79 | 12.93 | 12.75 | 12.88 | 38914.00 |
| Nov 05, 2024 | 12.72 | 12.72 | 12.67 | 12.70 | 23976.00 |
| Nov 04, 2024 | 12.86 | 12.86 | 12.64 | 12.66 | 17254.00 |
| Nov 01, 2024 | 12.88 | 12.88 | 12.68 | 12.68 | 18529.00 |
| Oct 31, 2024 | 12.78 | 12.92 | 12.69 | 12.70 | 41374.00 |
| Oct 30, 2024 | 12.75 | 12.95 | 12.72 | 12.76 | 47735.00 |
| Oct 29, 2024 | 12.83 | 12.83 | 12.68 | 12.69 | 21852.00 |
| Oct 28, 2024 | 12.95 | 12.95 | 12.86 | 12.88 | 11905.00 |
| Oct 25, 2024 | 12.98 | 12.98 | 12.86 | 12.86 | 15345.00 |
| Oct 24, 2024 | 12.84 | 12.88 | 12.81 | 12.85 | 12099.00 |
| Oct 23, 2024 | 12.88 | 12.88 | 12.78 | 12.81 | 15477.00 |
| Oct 22, 2024 | 12.91 | 12.91 | 12.83 | 12.83 | 14213.00 |
| Oct 21, 2024 | 12.96 | 12.99 | 12.75 | 12.84 | 65838.00 |
| Oct 18, 2024 | 12.90 | 13.10 | 12.88 | 13.03 | 41155.00 |
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
13.26
Average
12.80
Median
Feb 17 2023