GraniteShares HIPS US High Income ETF (HIPS)

NYSEARCA: HIPS · Real-Time Price · USD

11.85

+0.05 (0.42%)

At close: Aug 14, 2026, 4:00 PM EDT

11.83

-0.03 (-0.21%)

After-hours: Aug 14, 2026, 8:00 PM EDT

HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.80	11.85	11.80	11.85	11.85	0.44%	54,408
Aug 13, 2026	11.77	11.83	11.75	11.80	11.80	0.15%	53,108
Aug 12, 2026	11.77	11.80	11.75	11.78	11.78	0.26%	97,054
Aug 11, 2026	11.70	11.77	11.70	11.75	11.75	0.64%	27,958
Aug 10, 2026	11.76	11.76	11.64	11.68	11.68	-0.41%	13,707
Aug 7, 2026	11.64	11.75	11.60	11.72	11.72	0.88%	53,494
Aug 6, 2026	11.40	11.64	11.40	11.62	11.62	0.87%	42,301
Aug 5, 2026	11.68	11.68	11.48	11.52	11.52	-0.73%	62,165
Aug 4, 2026	11.59	11.63	11.52	11.61	11.61	0.69%	31,280
Aug 3, 2026	11.43	11.55	11.43	11.53	11.53	0.57%	47,992
Jul 31, 2026	11.54	11.54	11.42	11.46	11.46	-	79,943
Jul 30, 2026	11.54	11.54	11.40	11.46	11.46	-0.13%	226,010
Jul 29, 2026	11.56	11.56	11.47	11.48	11.48	-0.03%	217,437
Jul 28, 2026	11.62	11.63	11.57	11.59	11.48	0.54%	13,501
Jul 27, 2026	11.51	11.57	11.51	11.52	11.42	-0.09%	93,410
Jul 24, 2026	11.53	11.58	11.53	11.53	11.43	0.03%	40,865
Jul 23, 2026	11.57	11.61	11.51	11.53	11.42	-0.43%	32,631
Jul 22, 2026	11.64	11.66	11.58	11.58	11.47	-0.31%	40,986
Jul 21, 2026	11.69	11.69	11.60	11.62	11.51	0.16%	30,449
Jul 20, 2026	11.70	11.74	11.57	11.60	11.49	-0.60%	45,567
Jul 17, 2026	11.66	11.72	11.63	11.67	11.56	-0.71%	36,983
Jul 16, 2026	11.68	11.76	11.62	11.75	11.64	0.60%	61,348
Jul 15, 2026	11.67	11.73	11.61	11.68	11.57	0.39%	45,446
Jul 14, 2026	11.66	11.67	11.58	11.64	11.53	0.30%	42,106
Jul 13, 2026	11.59	11.66	11.57	11.60	11.49	0.09%	70,406
Jul 10, 2026	11.56	11.63	11.53	11.59	11.48	1.22%	95,263
Jul 9, 2026	11.45	11.49	11.44	11.45	11.34	-0.09%	41,718
Jul 8, 2026	11.47	11.51	11.45	11.46	11.35	-0.21%	33,225
Jul 7, 2026	11.54	11.54	11.47	11.48	11.38	-0.14%	23,880
Jul 6, 2026	11.47	11.51	11.47	11.50	11.39	0.26%	43,549
Jul 2, 2026	11.53	11.55	11.46	11.47	11.36	-0.26%	41,060
Jul 1, 2026	11.48	11.56	11.48	11.50	11.39	-0.39%	73,360
Jun 30, 2026	11.53	11.59	11.50	11.55	11.44	0.74%	75,009
Jun 29, 2026	11.50	11.50	11.41	11.46	11.35	0.39%	52,687
Jun 26, 2026	11.32	11.43	11.28	11.42	11.31	1.00%	7,543
Jun 25, 2026	11.40	11.45	11.40	11.41	11.20	0.35%	14,587
Jun 24, 2026	11.39	11.44	11.35	11.37	11.16	-0.79%	50,680
Jun 23, 2026	11.35	11.46	11.35	11.46	11.25	0.79%	19,005
Jun 22, 2026	11.35	11.41	11.34	11.37	11.16	0.05%	26,350
Jun 18, 2026	11.36	11.41	11.33	11.36	11.15	-	73,956
Jun 17, 2026	11.45	11.49	11.36	11.36	11.15	-1.18%	36,053
Jun 16, 2026	11.52	11.54	11.46	11.50	11.29	0.09%	28,732
Jun 15, 2026	11.62	11.62	11.49	11.49	11.28	-0.61%	29,006
Jun 12, 2026	11.51	11.63	11.51	11.56	11.34	0.43%	24,773
Jun 11, 2026	11.59	11.59	11.51	11.51	11.30	-0.35%	12,922
Jun 10, 2026	11.52	11.61	11.51	11.55	11.34	0.38%	112,544
Jun 9, 2026	11.53	11.57	11.46	11.51	11.29	0.14%	36,986
Jun 8, 2026	11.55	11.55	11.46	11.49	11.28	-0.09%	52,093
Jun 5, 2026	11.69	11.69	11.50	11.50	11.29	-1.46%	39,534
Jun 4, 2026	11.51	11.67	11.51	11.67	11.45	1.23%	47,332