GraniteShares HIPS US High Income ETF (HIPS)
NYSEARCA: HIPS · Real-Time Price · USD
12.78
+0.06 (0.51%)
At close: Apr 1, 2025, 3:53 PM
12.81
+0.02 (0.16%)
After-hours: Apr 1, 2025, 8:00 PM EDT
HIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.79 | 12.83 | 12.70 | 12.79 | 12.79 | 0.51% | 52,451 |
| Mar 31, 2025 | 12.61 | 12.76 | 12.60 | 12.72 | 12.72 | -0.08% | 49,675 |
| Mar 28, 2025 | 12.88 | 12.88 | 12.69 | 12.73 | 12.73 | -0.70% | 48,920 |
| Mar 27, 2025 | 12.90 | 12.98 | 12.78 | 12.82 | 12.82 | -1.08% | 36,582 |
| Mar 26, 2025 | 12.92 | 13.02 | 12.87 | 12.96 | 12.85 | 0.04% | 56,955 |
| Mar 25, 2025 | 13.03 | 13.03 | 12.94 | 12.96 | 12.85 | 0.19% | 74,090 |
| Mar 24, 2025 | 12.99 | 13.00 | 12.92 | 12.93 | 12.82 | 0.29% | 47,962 |
| Mar 21, 2025 | 12.97 | 12.97 | 12.88 | 12.89 | 12.79 | -0.82% | 50,615 |
| Mar 20, 2025 | 12.95 | 13.00 | 12.82 | 13.00 | 12.89 | 0.39% | 26,919 |
| Mar 19, 2025 | 12.90 | 12.97 | 12.89 | 12.95 | 12.84 | 0.15% | 132,759 |
| Mar 18, 2025 | 12.84 | 12.93 | 12.84 | 12.93 | 12.82 | 0.94% | 60,030 |
| Mar 17, 2025 | 12.85 | 12.90 | 12.79 | 12.81 | 12.70 | 0.16% | 52,271 |
| Mar 14, 2025 | 12.65 | 12.79 | 12.62 | 12.79 | 12.68 | 1.43% | 72,567 |
| Mar 13, 2025 | 12.70 | 12.79 | 12.60 | 12.61 | 12.51 | -0.71% | 70,227 |
| Mar 12, 2025 | 12.69 | 12.72 | 12.64 | 12.70 | 12.59 | 0.16% | 60,167 |
| Mar 11, 2025 | 12.88 | 12.88 | 12.61 | 12.68 | 12.58 | -1.01% | 60,716 |
| Mar 10, 2025 | 12.90 | 12.94 | 12.78 | 12.81 | 12.70 | -0.70% | 95,860 |
| Mar 7, 2025 | 12.86 | 12.95 | 12.79 | 12.90 | 12.79 | 1.14% | 203,079 |
| Mar 6, 2025 | 12.76 | 12.84 | 12.75 | 12.76 | 12.65 | -0.89% | 28,513 |
| Mar 5, 2025 | 12.85 | 12.89 | 12.75 | 12.87 | 12.76 | 0.16% | 48,523 |
| Mar 4, 2025 | 13.05 | 13.05 | 12.80 | 12.85 | 12.74 | -1.55% | 64,046 |
| Mar 3, 2025 | 13.22 | 13.28 | 13.05 | 13.05 | 12.94 | -1.18% | 34,747 |
| Feb 28, 2025 | 13.12 | 13.21 | 13.12 | 13.21 | 13.10 | 0.82% | 65,102 |
| Feb 27, 2025 | 13.18 | 13.18 | 13.10 | 13.10 | 12.99 | -0.30% | 25,925 |
| Feb 26, 2025 | 13.25 | 13.25 | 13.11 | 13.14 | 13.03 | -0.53% | 15,359 |
| Feb 25, 2025 | 13.25 | 13.30 | 13.15 | 13.21 | 12.99 | -0.08% | 242,157 |
| Feb 24, 2025 | 13.25 | 13.30 | 13.21 | 13.22 | 13.00 | -0.53% | 70,572 |
| Feb 21, 2025 | 13.33 | 13.37 | 13.24 | 13.29 | 13.07 | -0.56% | 27,256 |
| Feb 20, 2025 | 13.25 | 13.37 | 13.25 | 13.37 | 13.15 | 0.16% | 98,757 |
| Feb 19, 2025 | 13.33 | 13.38 | 13.30 | 13.34 | 13.13 | 0.35% | 112,835 |
| Feb 18, 2025 | 13.24 | 13.37 | 13.22 | 13.30 | 13.08 | 0.54% | 126,735 |
| Feb 14, 2025 | 13.18 | 13.24 | 13.18 | 13.23 | 13.01 | 0.58% | 38,370 |
| Feb 13, 2025 | 13.10 | 13.15 | 13.09 | 13.15 | 12.93 | 0.49% | 40,333 |
| Feb 12, 2025 | 13.03 | 13.14 | 13.03 | 13.09 | 12.87 | -0.46% | 25,901 |
| Feb 11, 2025 | 13.13 | 13.18 | 13.07 | 13.15 | 12.93 | 0.37% | 64,135 |
| Feb 10, 2025 | 13.04 | 13.13 | 13.04 | 13.10 | 12.88 | 0.03% | 62,602 |
| Feb 7, 2025 | 13.15 | 13.15 | 13.04 | 13.09 | 12.88 | 0.03% | 22,041 |
| Feb 6, 2025 | 13.18 | 13.18 | 13.09 | 13.09 | 12.87 | -0.13% | 17,529 |
| Feb 5, 2025 | 13.07 | 13.11 | 13.05 | 13.11 | 12.89 | 0.10% | 38,859 |
| Feb 4, 2025 | 13.03 | 13.09 | 13.01 | 13.09 | 12.88 | 0.48% | 16,266 |
| Feb 3, 2025 | 12.96 | 13.07 | 12.96 | 13.03 | 12.82 | -0.24% | 23,244 |
| Jan 31, 2025 | 13.12 | 13.13 | 13.04 | 13.06 | 12.85 | 0.02% | 46,478 |
| Jan 30, 2025 | 12.95 | 13.10 | 12.95 | 13.06 | 12.85 | 0.80% | 47,386 |
| Jan 29, 2025 | 13.01 | 13.04 | 12.91 | 12.96 | 12.74 | -1.18% | 53,442 |
| Jan 28, 2025 | 13.15 | 13.16 | 13.10 | 13.11 | 12.79 | -0.29% | 15,178 |
| Jan 27, 2025 | 13.16 | 13.17 | 13.12 | 13.15 | 12.83 | -0.05% | 44,986 |
| Jan 24, 2025 | 13.16 | 13.17 | 13.12 | 13.16 | 12.83 | 0.09% | 12,842 |
| Jan 23, 2025 | 13.11 | 13.16 | 13.11 | 13.14 | 12.82 | 0.02% | 26,703 |
| Jan 22, 2025 | 13.07 | 13.16 | 13.07 | 13.14 | 12.82 | -0.04% | 19,595 |
| Jan 21, 2025 | 13.03 | 13.17 | 13.03 | 13.15 | 12.82 | 0.84% | 88,097 |