GraniteShares HIPS US High Income ETF (HIPS)
12.72
+0.06
(+0.47%)
USD |
NYSEARCA |
Nov 05, 10:31
HIPS Price: 12.72 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 12.86 | 12.86 | 12.64 | 12.66 | 17254.00 |
| Nov 01, 2024 | 12.88 | 12.88 | 12.68 | 12.68 | 16308.00 |
| 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 | 11899.00 |
| 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 |
| Oct 17, 2024 | 12.95 | 13.02 | 12.95 | 12.98 | 15421.00 |
| Oct 16, 2024 | 12.91 | 12.95 | 12.91 | 12.94 | 10685.00 |
| Oct 15, 2024 | 12.90 | 12.93 | 12.90 | 12.90 | 11896.00 |
| Oct 14, 2024 | 12.90 | 12.90 | 12.86 | 12.90 | 16485.00 |
| Oct 11, 2024 | 12.88 | 12.93 | 12.85 | 12.88 | 24434.00 |
| Oct 10, 2024 | 12.84 | 12.86 | 12.82 | 12.86 | 12082.00 |
| Oct 09, 2024 | 12.79 | 12.83 | 12.76 | 12.80 | 56660.00 |
| Oct 08, 2024 | 12.90 | 12.93 | 12.80 | 12.82 | 58622.00 |
| Oct 07, 2024 | 12.96 | 12.96 | 12.89 | 12.90 | 33317.00 |
| Oct 04, 2024 | 12.97 | 12.98 | 12.92 | 12.94 | 20498.00 |
| Oct 03, 2024 | 12.89 | 12.96 | 12.88 | 12.88 | 85120.00 |
| Oct 02, 2024 | 12.93 | 12.93 | 12.88 | 12.89 | 21999.00 |
| Oct 01, 2024 | 12.95 | 12.99 | 12.85 | 12.91 | 43037.00 |
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
13.30
Average
12.80
Median
Feb 17 2023