GraniteShares HIPS US High Income ETF (HIPS)
NYSEARCA: HIPS · Real-Time Price · USD
11.68
+0.02 (0.18%)
At close: Mar 10, 2026, 4:00 PM EDT
11.68
0.00 (0.00%)
After-hours: Mar 10, 2026, 6:30 PM EDT
HIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.77 | 11.78 | 11.65 | 11.68 | 11.68 | 0.18% | 33,053 |
| Mar 9, 2026 | 11.66 | 11.67 | 11.56 | 11.66 | 11.66 | -1.18% | 62,424 |
| Mar 6, 2026 | 11.80 | 11.85 | 11.76 | 11.80 | 11.80 | -0.56% | 45,998 |
| Mar 5, 2026 | 11.90 | 11.97 | 11.82 | 11.87 | 11.87 | -0.29% | 22,146 |
| Mar 4, 2026 | 11.91 | 11.94 | 11.83 | 11.90 | 11.90 | 0.42% | 33,774 |
| Mar 3, 2026 | 11.85 | 11.86 | 11.69 | 11.85 | 11.85 | -0.29% | 49,622 |
| Mar 2, 2026 | 11.74 | 11.90 | 11.69 | 11.89 | 11.89 | 1.19% | 35,266 |
| Feb 27, 2026 | 11.84 | 11.84 | 11.74 | 11.75 | 11.75 | -0.59% | 29,597 |
| Feb 26, 2026 | 11.79 | 11.82 | 11.72 | 11.82 | 11.82 | 0.47% | 26,067 |
| Feb 25, 2026 | 11.79 | 11.81 | 11.69 | 11.76 | 11.76 | -1.42% | 45,001 |
| Feb 24, 2026 | 11.93 | 11.94 | 11.87 | 11.93 | 11.82 | -0.01% | 68,996 |
| Feb 23, 2026 | 11.97 | 12.04 | 11.90 | 11.93 | 11.82 | -0.83% | 34,821 |
| Feb 20, 2026 | 11.97 | 12.05 | 11.97 | 12.03 | 11.92 | -0.07% | 83,389 |
| Feb 19, 2026 | 12.10 | 12.10 | 11.98 | 12.04 | 11.93 | -0.51% | 34,804 |
| Feb 18, 2026 | 12.00 | 12.15 | 12.00 | 12.10 | 11.99 | 0.34% | 29,281 |
| Feb 17, 2026 | 12.07 | 12.11 | 11.99 | 12.06 | 11.95 | -0.74% | 46,104 |
| Feb 13, 2026 | 12.10 | 12.18 | 12.01 | 12.15 | 12.04 | 0.96% | 28,232 |
| Feb 12, 2026 | 12.16 | 12.16 | 11.99 | 12.04 | 11.93 | -0.45% | 27,600 |
| Feb 11, 2026 | 12.13 | 12.13 | 12.03 | 12.09 | 11.98 | 0.58% | 19,866 |
| Feb 10, 2026 | 11.86 | 12.06 | 11.86 | 12.02 | 11.91 | 0.59% | 16,888 |
| Feb 9, 2026 | 11.86 | 11.96 | 11.81 | 11.95 | 11.84 | 0.59% | 87,465 |
| Feb 6, 2026 | 11.81 | 11.92 | 11.81 | 11.88 | 11.77 | - | 43,568 |
| Feb 5, 2026 | 11.99 | 11.99 | 11.84 | 11.88 | 11.77 | -0.50% | 27,354 |
| Feb 4, 2026 | 11.82 | 12.00 | 11.82 | 11.94 | 11.83 | 0.35% | 80,313 |
| Feb 3, 2026 | 11.81 | 11.92 | 11.81 | 11.90 | 11.79 | 0.57% | 48,466 |
| Feb 2, 2026 | 11.96 | 11.96 | 11.82 | 11.83 | 11.72 | -0.50% | 28,918 |
| Jan 30, 2026 | 12.08 | 12.14 | 11.86 | 11.89 | 11.78 | -1.82% | 59,914 |
| Jan 29, 2026 | 12.10 | 12.18 | 12.06 | 12.11 | 12.00 | 0.08% | 62,321 |
| Jan 28, 2026 | 12.20 | 12.22 | 12.10 | 12.10 | 11.99 | -1.14% | 63,876 |
| Jan 27, 2026 | 12.12 | 12.24 | 12.11 | 12.24 | 12.02 | 0.99% | 23,163 |
| Jan 26, 2026 | 12.28 | 12.28 | 12.08 | 12.12 | 11.91 | -0.66% | 40,608 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 11.98 | -0.27% | 35,547 |
| Jan 22, 2026 | 12.26 | 12.29 | 12.23 | 12.23 | 12.02 | 0.35% | 101,054 |
| Jan 21, 2026 | 12.22 | 12.23 | 12.11 | 12.19 | 11.97 | 0.33% | 26,382 |
| Jan 20, 2026 | 12.25 | 12.25 | 12.11 | 12.15 | 11.93 | -0.98% | 37,643 |
| Jan 16, 2026 | 12.21 | 12.29 | 12.21 | 12.27 | 12.05 | 0.25% | 111,590 |
| Jan 15, 2026 | 12.14 | 12.27 | 12.05 | 12.24 | 12.02 | 0.82% | 69,283 |
| Jan 14, 2026 | 11.98 | 12.16 | 11.98 | 12.14 | 11.92 | 1.00% | 701,625 |
| Jan 13, 2026 | 12.09 | 12.09 | 12.01 | 12.02 | 11.81 | -0.08% | 142,281 |
| Jan 12, 2026 | 11.96 | 12.06 | 11.93 | 12.03 | 11.82 | 0.59% | 135,507 |
| Jan 9, 2026 | 11.96 | 12.03 | 11.93 | 11.96 | 11.75 | 0.72% | 67,847 |
| Jan 8, 2026 | 11.76 | 11.94 | 11.75 | 11.87 | 11.66 | 1.31% | 36,566 |
| Jan 7, 2026 | 11.85 | 11.85 | 11.71 | 11.72 | 11.51 | -0.64% | 32,456 |
| Jan 6, 2026 | 11.79 | 11.88 | 11.76 | 11.80 | 11.59 | -0.28% | 151,639 |
| Jan 5, 2026 | 11.85 | 11.85 | 11.71 | 11.83 | 11.62 | 0.28% | 88,271 |
| Jan 2, 2026 | 11.80 | 11.83 | 11.66 | 11.80 | 11.59 | 0.98% | 54,847 |
| Dec 31, 2025 | 11.65 | 11.76 | 11.65 | 11.68 | 11.47 | - | 105,003 |
| Dec 30, 2025 | 11.73 | 11.76 | 11.68 | 11.68 | 11.47 | -0.21% | 48,074 |
| Dec 29, 2025 | 11.81 | 11.81 | 11.64 | 11.71 | 11.50 | -1.14% | 114,371 |
| Dec 26, 2025 | 11.90 | 11.90 | 11.81 | 11.84 | 11.52 | 0.12% | 29,488 |