Milliman Healthcare Inflation Plus ETF (MHIP)
NYSEARCA: MHIP · Real-Time Price · USD
20.93
-0.02 (-0.10%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.12% | 28 |
| Aug 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.41% | 9 |
| Aug 12, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.44% | 12 |
| Aug 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | 9 |
| Aug 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.08% | 11 |
| Aug 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.77 | 1.12% | 18 |
| Aug 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.04% | 10 |
| Aug 5, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.57% | 20 |
| Aug 4, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.14% | 8 |
| Aug 3, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.39% | 9 |
| Jul 31, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.57% | 38 |
| Jul 30, 2026 | 20.22 | 20.26 | 20.22 | 20.23 | 20.23 | -0.32% | 240 |
| Jul 29, 2026 | 20.32 | 20.32 | 20.29 | 20.29 | 20.29 | -0.13% | 172 |
| Jul 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.70% | 28 |
| Jul 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.51% | 18 |
| Jul 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.50% | 10 |
| Jul 23, 2026 | 19.92 | 19.98 | 19.92 | 19.98 | 19.98 | -0.21% | 133 |
| Jul 22, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.07% | 8 |
| Jul 21, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% | 9 |
| Jul 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.59% | 14 |
| Jul 17, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.29% | 9 |
| Jul 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.60% | 7 |
| Jul 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.07% | 7 |
| Jul 14, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.52% | 7 |
| Jul 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.57% | 6 |
| Jul 10, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.41% | 6 |
| Jul 9, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.41% | 9 |
| Jul 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.92% | 6 |
| Jul 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.26% | 13 |
| Jul 6, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.34 | 0.08% | 163 |
| Jul 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.57% | 9 |
| Jul 1, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.62% | 6 |
| Jun 30, 2026 | 19.95 | 19.95 | 19.89 | 19.89 | 19.89 | -0.61% | 526 |
| Jun 29, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.09% | 57 |
| Jun 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.09% | 2 |
| Jun 25, 2026 | 19.77 | 19.81 | 19.77 | 19.81 | 19.81 | 0.86% | 208 |
| Jun 24, 2026 | 19.68 | 19.68 | 19.64 | 19.64 | 19.64 | 0.07% | 125 |
| Jun 23, 2026 | 19.58 | 19.63 | 19.58 | 19.63 | 19.63 | -0.03% | 210 |
| Jun 22, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.16% | 1 |
| Jun 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.02% | 11 |
| Jun 17, 2026 | 19.85 | 19.85 | 19.66 | 19.66 | 19.66 | -1.46% | 606 |
| Jun 16, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jun 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% | - |
| Jun 12, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.16% | 16 |
| Jun 11, 2026 | 19.65 | 19.90 | 19.65 | 19.83 | 19.83 | 1.00% | 285 |
| Jun 10, 2026 | 19.75 | 19.75 | 19.63 | 19.63 | 19.63 | -1.63% | 674 |
| Jun 9, 2026 | 19.96 | 19.96 | 19.85 | 19.96 | 19.96 | 0.34% | 601 |
| Jun 8, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.06% | 150 |
| Jun 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.89% | 4 |
| Jun 4, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.51% | - |