HIPS - GraniteShares HIPS US High Income ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201916.7616.7616.7616.7616.76-
Sep 18, 20190.108 Dividend
Sep 17, 201916.8116.8216.8116.8216.71300
Sep 16, 201916.8016.8216.7916.8216.713,000
Sep 13, 201916.7716.7716.7716.7716.66100
Sep 12, 201916.6916.7316.6716.7216.6135,200
Sep 11, 201916.6716.7116.6716.7016.591,100
Sep 10, 201916.5716.6116.4516.6116.502,000
Sep 09, 201916.3516.5716.3516.5716.461,200
Sep 06, 201916.7416.7416.4116.4216.321,600
Sep 05, 201916.4916.5016.4316.4316.32300
Sep 04, 201916.2416.3616.2416.3316.235,700
Sep 03, 201916.3416.3416.1916.2316.134,300
Aug 30, 201916.2316.3116.2316.3116.211,800
Aug 29, 201916.1216.2916.1216.2716.172,900
Aug 28, 201916.2116.2116.1716.1716.071,400
Aug 27, 201916.3116.3116.1116.1116.012,100
Aug 26, 201916.3316.3316.2716.2716.171,200
Aug 23, 201916.2716.4116.2116.2216.1234,300
Aug 22, 201916.4816.5116.4716.4716.36800
Aug 21, 201916.4716.5916.4716.5216.412,400
Aug 20, 201916.5216.5216.4716.4716.36200
Aug 19, 201916.4316.6716.4016.5316.425,500
Aug 16, 201916.2416.3716.2416.3616.253,700
Aug 15, 201916.1916.2016.1916.2016.104,200
Aug 14, 201916.6016.6016.1016.1016.005,700
Aug 14, 20190.108 Dividend
Aug 13, 201916.6116.8416.6116.6716.4619,500
Aug 12, 201916.6016.6416.6016.6216.411,700
Aug 09, 201916.6616.6616.6016.6116.402,200
Aug 08, 201916.7816.8816.6416.7016.4956,700
Aug 07, 201916.6716.6716.6216.6216.40600
Aug 06, 201916.6316.7516.6016.6516.442,300
Aug 05, 201917.1317.1316.5416.5916.385,500
Aug 02, 201917.1817.1816.8416.8416.622,500
Aug 01, 201916.9416.9416.8516.8516.634,600
Jul 31, 201917.0117.0116.9416.9416.721,000
Jul 30, 201916.9317.0016.9016.9816.762,800
Jul 29, 201916.9317.0316.9316.9316.715,400
Jul 26, 201916.9317.0116.9317.0016.783,600
Jul 25, 201917.0017.0016.9516.9616.751,600
Jul 24, 201917.0017.0116.9917.0016.78800
Jul 23, 201916.9616.9716.9616.9616.742,500
Jul 22, 201916.9316.9516.9316.9516.734,300
Jul 19, 201916.8516.9616.8516.8916.683,500
Jul 18, 201916.9316.9616.8716.9016.685,800
Jul 17, 201918.2818.2816.9816.9816.768,900
Jul 17, 20190.108 Dividend
Jul 16, 201917.1117.1117.0917.1016.77300
Jul 15, 201917.1017.1017.0717.0716.751,900
Jul 12, 201917.0517.1017.0517.0616.733,300
Jul 11, 201917.0817.0817.0317.0516.733,800
Jul 10, 201917.0417.1117.0417.0416.714,200
Jul 09, 201916.9016.9616.9016.9616.643,900
Jul 08, 201916.8116.9816.8116.9716.653,700
Jul 05, 201916.9317.0016.9116.9816.665,700
Jul 03, 201916.9816.9816.9316.9716.652,300
Jul 02, 201916.8916.8916.8316.8516.531,600
Jul 01, 201917.0317.0316.8816.8816.561,300
Jun 28, 201916.8316.9116.8316.9116.5951,000
Jun 27, 201916.7316.8116.7316.7716.4551,500
Jun 26, 201916.7516.7516.7316.7316.41600
Jun 25, 201916.8016.8716.7216.7216.402,800
Jun 24, 201916.9216.9216.8016.8416.521,900
Jun 21, 201916.9816.9816.9416.9816.651,100
Jun 20, 201916.9717.0616.9717.0316.702,400
Jun 19, 201916.8216.9216.8216.8916.576,800
Jun 19, 20190.108 Dividend
Jun 18, 201916.9517.0816.9216.9216.493,500
Jun 17, 201916.8216.9516.8016.9316.502,900
Jun 14, 201916.8916.8916.8416.8516.435,300
Jun 13, 201916.8516.8916.8516.8916.463,500
Jun 12, 201916.7716.7716.7316.7316.313,900
Jun 11, 201916.7516.7916.7516.7616.345,000
Jun 10, 201916.6616.7116.6616.7016.28600
Jun 07, 201916.5216.6916.5216.6916.271,500
Jun 06, 201916.5516.5816.5016.5816.16800
Jun 05, 201916.5316.5316.4916.5316.11800
Jun 04, 201916.4116.4916.3416.4916.071,600
Jun 03, 201916.3116.3316.2816.3315.911,800
May 31, 201916.2216.2216.2216.2215.81200
May 30, 201916.4816.4816.3516.3515.931,000
May 29, 201916.4216.4816.3916.4516.039,200
May 28, 201916.7116.7816.6016.6016.181,100
May 24, 201916.8016.8016.7716.7716.35300
May 23, 201916.6516.7316.6516.7316.301,700
May 22, 201916.9516.9516.8716.9116.486,200
May 21, 201916.9816.9916.9816.9816.55400
May 20, 201916.8316.8316.8016.8016.38700
May 17, 201917.0017.0016.9316.9316.517,200
May 16, 201917.0617.0617.0317.0316.60300
May 15, 201916.8316.9416.8316.9216.491,600
May 15, 20190.108 Dividend
May 14, 201916.9716.9716.9416.9416.4110,000
May 13, 201916.8316.8316.7916.8016.271,200
May 10, 201916.9217.0016.9217.0016.46800
May 09, 201916.8016.8716.7216.8516.329,300
May 08, 201916.8116.9616.8116.8816.353,900
May 07, 201917.1017.1016.9016.9216.394,500
May 06, 201917.1017.1117.0917.1116.57500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...