GraniteShares HIPS US High Income ETF (HIPS)
NYSEARCA: HIPS · Real-Time Price · USD
11.67
+0.04 (0.39%)
Nov 7, 2025, 4:00 PM EST - Market closed
HIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.59 | 11.67 | 11.56 | 11.67 | 11.67 | 0.43% | 19,875 |
| Nov 6, 2025 | 11.64 | 11.66 | 11.59 | 11.62 | 11.62 | 0.17% | 24,108 |
| Nov 5, 2025 | 11.52 | 11.61 | 11.52 | 11.60 | 11.60 | 0.11% | 30,736 |
| Nov 4, 2025 | 11.60 | 11.60 | 11.56 | 11.58 | 11.58 | -0.09% | 19,096 |
| Nov 3, 2025 | 11.66 | 11.66 | 11.55 | 11.59 | 11.59 | -0.23% | 45,063 |
| Oct 31, 2025 | 11.63 | 11.63 | 11.53 | 11.62 | 11.62 | 0.87% | 48,038 |
| Oct 30, 2025 | 11.61 | 11.61 | 11.51 | 11.52 | 11.52 | -0.77% | 71,428 |
| Oct 29, 2025 | 11.79 | 11.79 | 11.58 | 11.61 | 11.61 | -1.76% | 112,580 |
| Oct 28, 2025 | 11.78 | 11.85 | 11.78 | 11.82 | 11.71 | 0.14% | 11,149 |
| Oct 27, 2025 | 11.77 | 11.84 | 11.76 | 11.80 | 11.69 | 0.60% | 27,388 |
| Oct 24, 2025 | 11.74 | 11.81 | 11.71 | 11.73 | 11.62 | -0.04% | 46,912 |
| Oct 23, 2025 | 11.73 | 11.77 | 11.71 | 11.74 | 11.63 | 0.14% | 26,534 |
| Oct 22, 2025 | 11.66 | 11.73 | 11.66 | 11.72 | 11.61 | 0.68% | 88,738 |
| Oct 21, 2025 | 11.57 | 11.68 | 11.57 | 11.64 | 11.53 | 0.43% | 72,755 |
| Oct 20, 2025 | 11.55 | 11.60 | 11.52 | 11.59 | 11.48 | 0.87% | 33,299 |
| Oct 17, 2025 | 11.42 | 11.54 | 11.42 | 11.49 | 11.39 | 0.44% | 50,577 |
| Oct 16, 2025 | 11.64 | 11.69 | 11.42 | 11.44 | 11.34 | -1.80% | 65,222 |
| Oct 15, 2025 | 11.64 | 11.72 | 11.62 | 11.65 | 11.54 | 0.22% | 43,163 |
| Oct 14, 2025 | 11.49 | 11.64 | 11.49 | 11.62 | 11.52 | 0.55% | 25,256 |
| Oct 13, 2025 | 11.52 | 11.59 | 11.51 | 11.56 | 11.45 | 0.87% | 41,492 |
| Oct 10, 2025 | 11.55 | 11.61 | 11.46 | 11.46 | 11.36 | -0.87% | 30,364 |
| Oct 9, 2025 | 11.74 | 11.80 | 11.55 | 11.56 | 11.45 | -1.47% | 82,376 |
| Oct 8, 2025 | 11.70 | 11.77 | 11.68 | 11.73 | 11.63 | 0.51% | 46,887 |
| Oct 7, 2025 | 11.71 | 11.77 | 11.67 | 11.67 | 11.57 | -0.56% | 132,061 |
| Oct 6, 2025 | 11.90 | 11.90 | 11.74 | 11.74 | 11.63 | -0.59% | 94,826 |
| Oct 3, 2025 | 11.99 | 11.99 | 11.80 | 11.81 | 11.70 | -0.17% | 25,358 |
| Oct 2, 2025 | 11.83 | 11.89 | 11.81 | 11.83 | 11.72 | 0.08% | 35,594 |
| Oct 1, 2025 | 11.82 | 11.85 | 11.77 | 11.82 | 11.71 | 0.25% | 55,445 |
| Sep 30, 2025 | 11.86 | 11.86 | 11.77 | 11.79 | 11.68 | -0.42% | 95,965 |
| Sep 29, 2025 | 11.93 | 11.93 | 11.83 | 11.84 | 11.73 | -0.34% | 141,931 |
| Sep 26, 2025 | 11.92 | 11.96 | 11.87 | 11.88 | 11.77 | -0.90% | 64,921 |
| Sep 25, 2025 | 11.97 | 12.03 | 11.97 | 11.99 | 11.77 | -0.21% | 32,766 |
| Sep 24, 2025 | 12.01 | 12.05 | 12.00 | 12.01 | 11.80 | 0.18% | 22,882 |
| Sep 23, 2025 | 12.03 | 12.07 | 11.97 | 11.99 | 11.78 | 0.09% | 84,824 |
| Sep 22, 2025 | 12.13 | 12.13 | 11.98 | 11.98 | 11.76 | -1.48% | 67,255 |
| Sep 19, 2025 | 12.10 | 12.18 | 12.10 | 12.16 | 11.94 | -0.41% | 33,547 |
| Sep 18, 2025 | 12.20 | 12.22 | 12.15 | 12.21 | 11.99 | 0.08% | 23,205 |
| Sep 17, 2025 | 12.13 | 12.26 | 12.13 | 12.20 | 11.98 | 0.16% | 25,354 |
| Sep 16, 2025 | 12.17 | 12.18 | 12.13 | 12.18 | 11.96 | 0.16% | 102,317 |
| Sep 15, 2025 | 12.24 | 12.24 | 12.14 | 12.16 | 11.94 | -0.20% | 31,844 |
| Sep 12, 2025 | 12.17 | 12.22 | 12.17 | 12.18 | 11.96 | -0.29% | 17,156 |
| Sep 11, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.00 | 0.16% | 20,118 |
| Sep 10, 2025 | 12.29 | 12.29 | 12.16 | 12.20 | 11.98 | -0.33% | 25,084 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.23 | 12.24 | 12.02 | -0.13% | 14,791 |
| Sep 8, 2025 | 12.29 | 12.29 | 12.19 | 12.26 | 12.04 | 0.21% | 29,955 |
| Sep 5, 2025 | 12.30 | 12.30 | 12.21 | 12.23 | 12.01 | -0.57% | 31,979 |
| Sep 4, 2025 | 12.24 | 12.30 | 12.17 | 12.30 | 12.08 | 0.90% | 30,451 |
| Sep 3, 2025 | 12.10 | 12.20 | 12.10 | 12.19 | 11.97 | 0.45% | 243,192 |
| Sep 2, 2025 | 12.11 | 12.16 | 12.11 | 12.14 | 11.92 | -0.53% | 192,983 |
| Aug 29, 2025 | 12.17 | 12.22 | 12.12 | 12.20 | 11.98 | 0.73% | 39,090 |