GraniteShares HIPS US High Income ETF (HIPS)
NYSEARCA: HIPS · Real-Time Price · USD
11.67
-0.07 (-0.56%)
At close: Oct 7, 2025, 4:00 PM EDT
11.67
0.00 (-0.03%)
After-hours: Oct 7, 2025, 8:00 PM EDT
HIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.71 | 11.77 | 11.67 | 11.67 | 11.67 | -0.56% | 131,395 |
| Oct 6, 2025 | 11.90 | 11.90 | 11.74 | 11.74 | 11.74 | -0.59% | 94,826 |
| Oct 3, 2025 | 11.99 | 11.99 | 11.80 | 11.81 | 11.81 | -0.17% | 25,358 |
| Oct 2, 2025 | 11.83 | 11.89 | 11.81 | 11.83 | 11.83 | 0.08% | 35,594 |
| Oct 1, 2025 | 11.82 | 11.85 | 11.77 | 11.82 | 11.82 | 0.25% | 55,445 |
| Sep 30, 2025 | 11.86 | 11.86 | 11.77 | 11.79 | 11.79 | -0.42% | 95,965 |
| Sep 29, 2025 | 11.93 | 11.93 | 11.83 | 11.84 | 11.84 | -0.34% | 141,931 |
| Sep 26, 2025 | 11.92 | 11.96 | 11.87 | 11.88 | 11.88 | -0.90% | 64,921 |
| Sep 25, 2025 | 11.97 | 12.03 | 11.97 | 11.99 | 11.88 | -0.21% | 32,766 |
| Sep 24, 2025 | 12.01 | 12.05 | 12.00 | 12.01 | 11.91 | 0.18% | 22,882 |
| Sep 23, 2025 | 12.03 | 12.07 | 11.97 | 11.99 | 11.88 | 0.09% | 84,824 |
| Sep 22, 2025 | 12.13 | 12.13 | 11.98 | 11.98 | 11.87 | -1.48% | 67,255 |
| Sep 19, 2025 | 12.10 | 12.18 | 12.10 | 12.16 | 12.05 | -0.41% | 33,547 |
| Sep 18, 2025 | 12.20 | 12.22 | 12.15 | 12.21 | 12.10 | 0.08% | 23,205 |
| Sep 17, 2025 | 12.13 | 12.26 | 12.13 | 12.20 | 12.09 | 0.16% | 25,354 |
| Sep 16, 2025 | 12.17 | 12.18 | 12.13 | 12.18 | 12.07 | 0.16% | 102,317 |
| Sep 15, 2025 | 12.24 | 12.24 | 12.14 | 12.16 | 12.05 | -0.20% | 31,844 |
| Sep 12, 2025 | 12.17 | 12.22 | 12.17 | 12.18 | 12.08 | -0.29% | 17,156 |
| Sep 11, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.11 | 0.16% | 20,118 |
| Sep 10, 2025 | 12.29 | 12.29 | 12.16 | 12.20 | 12.09 | -0.33% | 25,084 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.23 | 12.24 | 12.13 | -0.13% | 14,791 |
| Sep 8, 2025 | 12.29 | 12.29 | 12.19 | 12.26 | 12.15 | 0.21% | 29,955 |
| Sep 5, 2025 | 12.30 | 12.30 | 12.21 | 12.23 | 12.12 | -0.57% | 31,979 |
| Sep 4, 2025 | 12.24 | 12.30 | 12.17 | 12.30 | 12.19 | 0.90% | 30,451 |
| Sep 3, 2025 | 12.10 | 12.20 | 12.10 | 12.19 | 12.08 | 0.45% | 243,192 |
| Sep 2, 2025 | 12.11 | 12.16 | 12.11 | 12.14 | 12.03 | -0.53% | 192,983 |
| Aug 29, 2025 | 12.17 | 12.22 | 12.12 | 12.20 | 12.09 | 0.73% | 39,090 |
| Aug 28, 2025 | 12.17 | 12.20 | 12.09 | 12.11 | 12.00 | -0.24% | 31,269 |
| Aug 27, 2025 | 12.14 | 12.16 | 12.06 | 12.14 | 12.03 | -0.65% | 16,020 |
| Aug 26, 2025 | 12.18 | 12.22 | 12.15 | 12.22 | 12.00 | 0.33% | 31,050 |
| Aug 25, 2025 | 12.22 | 12.23 | 12.18 | 12.18 | 11.97 | -0.29% | 34,219 |
| Aug 22, 2025 | 12.08 | 12.27 | 12.08 | 12.22 | 12.00 | 1.09% | 26,903 |
| Aug 21, 2025 | 12.09 | 12.18 | 12.07 | 12.08 | 11.87 | -0.41% | 42,359 |
| Aug 20, 2025 | 12.22 | 12.22 | 12.11 | 12.13 | 11.92 | -0.13% | 189,682 |
| Aug 19, 2025 | 12.14 | 12.20 | 12.13 | 12.15 | 11.94 | 0.08% | 19,323 |
| Aug 18, 2025 | 12.22 | 12.22 | 12.10 | 12.14 | 11.93 | -0.57% | 26,687 |
| Aug 15, 2025 | 12.20 | 12.23 | 12.18 | 12.21 | 11.99 | 0.05% | 3,811 |
| Aug 14, 2025 | 12.30 | 12.30 | 12.19 | 12.20 | 11.99 | -0.13% | 24,318 |
| Aug 13, 2025 | 12.19 | 12.24 | 12.15 | 12.22 | 12.00 | 0.69% | 36,435 |
| Aug 12, 2025 | 12.12 | 12.14 | 12.08 | 12.14 | 11.92 | 0.51% | 28,123 |
| Aug 11, 2025 | 12.18 | 12.20 | 12.06 | 12.07 | 11.86 | -0.87% | 33,801 |
| Aug 8, 2025 | 12.14 | 12.19 | 12.10 | 12.18 | 11.97 | 1.08% | 17,044 |
| Aug 7, 2025 | 12.03 | 12.14 | 12.03 | 12.05 | 11.84 | -0.82% | 579,644 |
| Aug 6, 2025 | 12.10 | 12.18 | 12.10 | 12.15 | 11.94 | -0.21% | 23,920 |
| Aug 5, 2025 | 12.15 | 12.19 | 12.10 | 12.18 | 11.96 | 0.21% | 22,288 |
| Aug 4, 2025 | 12.09 | 12.19 | 12.09 | 12.15 | 11.94 | 0.41% | 24,513 |
| Aug 1, 2025 | 12.12 | 12.13 | 12.04 | 12.10 | 11.89 | -0.74% | 33,249 |
| Jul 31, 2025 | 12.26 | 12.26 | 12.16 | 12.19 | 11.98 | -0.25% | 49,809 |
| Jul 30, 2025 | 12.24 | 12.36 | 12.14 | 12.22 | 12.00 | -0.49% | 37,380 |
| Jul 29, 2025 | 12.31 | 12.31 | 12.20 | 12.28 | 12.06 | -0.73% | 28,149 |