GraniteShares HIPS US High Income ETF (HIPS)

HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	10.94	10.94	10.79	10.83	-	-1.81%	88,484
Sep 25, 2026	11.04	11.09	11.00	11.03	11.03	-0.14%	45,675
Sep 24, 2026	11.19	11.19	11.04	11.05	11.05	-1.39%	113,115
Sep 23, 2026	11.30	11.33	11.20	11.20	11.20	-0.97%	36,506
Sep 22, 2026	11.30	11.41	11.30	11.31	11.31	-0.35%	32,245
Sep 21, 2026	11.32	11.38	11.32	11.35	11.35	-	905,922
Sep 18, 2026	11.50	11.50	11.34	11.35	11.35	-1.09%	27,185
Sep 17, 2026	11.48	11.51	11.45	11.48	11.48	0.97%	29,204
Sep 16, 2026	11.40	11.46	11.34	11.37	11.37	-0.39%	26,582
Sep 15, 2026	11.44	11.50	11.41	11.41	11.41	-0.35%	246,852
Sep 14, 2026	11.50	11.59	11.42	11.45	11.45	-1.12%	52,090
Sep 11, 2026	11.64	11.64	11.53	11.58	11.58	0.43%	30,068
Sep 10, 2026	11.66	11.66	11.53	11.53	11.53	-1.20%	110,043
Sep 9, 2026	11.75	11.75	11.65	11.67	11.67	-0.60%	25,873
Sep 8, 2026	11.71	11.75	11.69	11.74	11.74	-0.17%	32,353
Sep 4, 2026	11.71	11.77	11.70	11.76	11.76	0.26%	35,234
Sep 3, 2026	11.76	11.77	11.70	11.73	11.73	0.17%	87,844
Sep 2, 2026	11.79	11.79	11.70	11.71	11.71	-0.04%	160,252
Sep 1, 2026	11.83	11.83	11.72	11.72	11.72	-0.04%	150,487
Aug 31, 2026	11.73	11.81	11.71	11.72	11.72	-0.04%	69,935
Aug 28, 2026	11.74	11.78	11.70	11.73	11.72	0.09%	84,104
Aug 27, 2026	11.90	11.90	11.71	11.71	11.71	-0.49%	50,224
Aug 26, 2026	11.86	11.90	11.84	11.88	11.77	0.25%	43,488
Aug 25, 2026	11.87	11.87	11.83	11.85	11.74	-0.17%	49,494
Aug 24, 2026	11.88	11.88	11.75	11.87	11.76	0.59%	66,202
Aug 21, 2026	11.90	11.90	11.80	11.80	11.69	-0.18%	26,370
Aug 20, 2026	11.80	11.89	11.77	11.82	11.71	0.14%	17,600
Aug 19, 2026	11.77	11.86	11.77	11.81	11.70	0.15%	104,656
Aug 18, 2026	11.79	11.82	11.74	11.79	11.68	0.15%	67,151
Aug 17, 2026	11.84	11.84	11.76	11.77	11.66	-0.68%	36,885
Aug 14, 2026	11.80	11.85	11.80	11.85	11.74	0.44%	54,409
Aug 13, 2026	11.77	11.83	11.75	11.80	11.69	0.15%	53,109
Aug 12, 2026	11.77	11.80	11.75	11.78	11.67	0.26%	97,141
Aug 11, 2026	11.70	11.77	11.70	11.75	11.64	0.64%	27,959
Aug 10, 2026	11.76	11.76	11.64	11.68	11.57	-0.41%	13,707
Aug 7, 2026	11.64	11.75	11.60	11.72	11.62	0.88%	53,503
Aug 6, 2026	11.40	11.64	11.40	11.62	11.51	0.87%	42,355
Aug 5, 2026	11.68	11.68	11.48	11.52	11.42	-0.73%	62,221
Aug 4, 2026	11.59	11.63	11.52	11.61	11.50	0.69%	31,286
Aug 3, 2026	11.43	11.55	11.43	11.53	11.42	0.57%	47,994
Jul 31, 2026	11.54	11.54	11.42	11.46	11.36	-	79,945
Jul 30, 2026	11.54	11.54	11.40	11.46	11.36	-0.13%	226,740
Jul 29, 2026	11.56	11.56	11.47	11.48	11.37	-0.03%	217,437
Jul 28, 2026	11.62	11.63	11.57	11.59	11.37	0.54%	13,501
Jul 27, 2026	11.51	11.57	11.51	11.52	11.31	-0.09%	93,410
Jul 24, 2026	11.53	11.58	11.53	11.53	11.32	0.03%	40,865
Jul 23, 2026	11.57	11.61	11.51	11.53	11.32	-0.43%	32,631
Jul 22, 2026	11.64	11.66	11.58	11.58	11.37	-0.31%	40,986
Jul 21, 2026	11.69	11.69	11.60	11.62	11.40	0.16%	30,449
Jul 20, 2026	11.70	11.74	11.57	11.60	11.39	-0.60%	45,567

Data Source: S&P Global Market Intelligence Last updated: Sep 28, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 28, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.