GraniteShares HIPS US High Income ETF (HIPS)
NYSEARCA: HIPS · Real-Time Price · USD
12.24
+0.12 (0.99%)
At close: Jan 27, 2026, 4:00 PM EST
12.24
0.00 (0.00%)
After-hours: Jan 27, 2026, 5:02 PM EST
HIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 12.12 | 12.24 | 12.11 | 12.19 | - | 0.58% | 14,098 |
| Jan 26, 2026 | 12.28 | 12.28 | 12.08 | 12.12 | 12.12 | -0.66% | 40,606 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.27% | 35,538 |
| Jan 22, 2026 | 12.26 | 12.29 | 12.23 | 12.23 | 12.23 | 0.35% | 101,054 |
| Jan 21, 2026 | 12.22 | 12.23 | 12.11 | 12.19 | 12.19 | 0.33% | 26,237 |
| Jan 20, 2026 | 12.25 | 12.25 | 12.11 | 12.15 | 12.15 | -0.98% | 37,643 |
| Jan 16, 2026 | 12.21 | 12.29 | 12.21 | 12.27 | 12.27 | 0.25% | 111,589 |
| Jan 15, 2026 | 12.14 | 12.27 | 12.05 | 12.24 | 12.24 | 0.82% | 69,108 |
| Jan 14, 2026 | 11.98 | 12.16 | 11.98 | 12.14 | 12.14 | 1.00% | 701,625 |
| Jan 13, 2026 | 12.09 | 12.09 | 12.01 | 12.02 | 12.02 | -0.08% | 142,280 |
| Jan 12, 2026 | 11.96 | 12.06 | 11.93 | 12.03 | 12.03 | 0.59% | 135,505 |
| Jan 9, 2026 | 11.96 | 12.03 | 11.93 | 11.96 | 11.96 | 0.72% | 67,847 |
| Jan 8, 2026 | 11.76 | 11.94 | 11.75 | 11.87 | 11.87 | 1.31% | 36,566 |
| Jan 7, 2026 | 11.85 | 11.85 | 11.71 | 11.72 | 11.72 | -0.64% | 32,436 |
| Jan 6, 2026 | 11.79 | 11.88 | 11.76 | 11.80 | 11.80 | -0.28% | 151,622 |
| Jan 5, 2026 | 11.85 | 11.85 | 11.71 | 11.83 | 11.83 | 0.28% | 88,271 |
| Jan 2, 2026 | 11.80 | 11.83 | 11.66 | 11.80 | 11.80 | 0.98% | 54,847 |
| Dec 31, 2025 | 11.65 | 11.76 | 11.65 | 11.68 | 11.68 | - | 100,952 |
| Dec 30, 2025 | 11.73 | 11.76 | 11.68 | 11.68 | 11.68 | -0.21% | 48,074 |
| Dec 29, 2025 | 11.81 | 11.81 | 11.64 | 11.71 | 11.70 | -1.14% | 114,371 |
| Dec 26, 2025 | 11.90 | 11.90 | 11.81 | 11.84 | 11.73 | 0.12% | 29,488 |
| Dec 24, 2025 | 11.79 | 11.83 | 11.78 | 11.83 | 11.72 | 0.22% | 13,612 |
| Dec 23, 2025 | 11.88 | 11.88 | 11.78 | 11.80 | 11.69 | -0.38% | 170,126 |
| Dec 22, 2025 | 11.83 | 11.87 | 11.81 | 11.85 | 11.74 | 0.30% | 65,384 |
| Dec 19, 2025 | 11.89 | 11.89 | 11.80 | 11.81 | 11.70 | -0.42% | 48,504 |
| Dec 18, 2025 | 11.80 | 11.92 | 11.80 | 11.86 | 11.75 | 0.08% | 15,578 |
| Dec 17, 2025 | 11.85 | 11.86 | 11.82 | 11.85 | 11.74 | 0.72% | 31,755 |
| Dec 16, 2025 | 11.80 | 11.84 | 11.75 | 11.77 | 11.66 | -0.34% | 32,510 |
| Dec 15, 2025 | 11.90 | 11.90 | 11.77 | 11.81 | 11.70 | -0.55% | 16,388 |
| Dec 12, 2025 | 11.96 | 11.96 | 11.86 | 11.87 | 11.76 | -0.17% | 16,138 |
| Dec 11, 2025 | 11.99 | 11.99 | 11.88 | 11.89 | 11.78 | -0.60% | 18,992 |
| Dec 10, 2025 | 11.96 | 11.99 | 11.87 | 11.96 | 11.85 | 0.44% | 44,639 |
| Dec 9, 2025 | 11.85 | 11.96 | 11.85 | 11.91 | 11.80 | - | 19,494 |
| Dec 8, 2025 | 11.87 | 11.94 | 11.87 | 11.91 | 11.80 | -0.28% | 26,288 |
| Dec 5, 2025 | 11.92 | 11.98 | 11.91 | 11.94 | 11.84 | 0.20% | 23,129 |
| Dec 4, 2025 | 11.82 | 11.93 | 11.82 | 11.92 | 11.81 | 0.17% | 41,395 |
| Dec 3, 2025 | 11.73 | 11.90 | 11.73 | 11.90 | 11.79 | 0.71% | 48,969 |
| Dec 2, 2025 | 11.80 | 11.84 | 11.77 | 11.82 | 11.71 | -0.29% | 27,515 |
| Dec 1, 2025 | 11.87 | 11.90 | 11.80 | 11.85 | 11.74 | 0.17% | 131,519 |
| Nov 28, 2025 | 11.89 | 11.90 | 11.81 | 11.83 | 11.72 | 0.42% | 76,517 |
| Nov 26, 2025 | 11.67 | 11.86 | 11.67 | 11.78 | 11.67 | 0.51% | 42,912 |
| Nov 25, 2025 | 11.55 | 11.74 | 11.55 | 11.72 | 11.61 | -0.14% | 43,751 |
| Nov 24, 2025 | 11.64 | 11.74 | 11.64 | 11.74 | 11.52 | 0.31% | 29,039 |
| Nov 21, 2025 | 11.51 | 11.72 | 11.51 | 11.70 | 11.49 | 1.56% | 193,670 |
| Nov 20, 2025 | 11.64 | 11.68 | 11.52 | 11.52 | 11.31 | -0.78% | 107,591 |
| Nov 19, 2025 | 11.71 | 11.71 | 11.58 | 11.61 | 11.40 | - | 39,038 |
| Nov 18, 2025 | 11.71 | 11.74 | 11.56 | 11.61 | 11.40 | 0.05% | 151,053 |
| Nov 17, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.39 | -1.45% | 605,699 |
| Nov 14, 2025 | 11.69 | 11.79 | 11.69 | 11.78 | 11.56 | 0.50% | 28,482 |
| Nov 13, 2025 | 11.84 | 11.84 | 11.68 | 11.72 | 11.50 | -0.53% | 30,465 |