12.98
0.03%
0.0036
After Hours:
12.96
-0.0236
-0.18%
Graniteshares Hips Us High Income Etf Stock (HIPS) Price History
The historical daily chart and data for Graniteshares Hips Us High Income Etf stock (HIPS), show that the latest closing stock price as of September 30, 2024, is $12.98.
- Graniteshares Hips Us High Income Etf all-time high stock price is $21.00, occurred on February 06, 2015.
- The lowest Graniteshares Hips Us High Income Etf stock price recorded was $7.74 on March 18, 2020. Since then, Graniteshares Hips Us High Income Etf's stock price has risen over 67.75% to $12.98 now.
- The 52-week high stock price for HIPS is $13.22, representing a 1.82% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for HIPS is $11.39, indicating a -12.27% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Graniteshares Hips Us High Income Etf (HIPS) stock in the beginning of 2023 was $15.23. The stock closed the year at $11.99, a loss of over -21.27% for the year.
The table below shows more information about HIPS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $13.02 | $12.96 | $0.065 | 38,434.0 | +0.03% |
Sep 27, 2024 | $12.99 | $12.91 | $0.08 | 28,523.0 | +1.01% |
Sep 26, 2024 | $12.91 | $12.85 | $0.06 | 45,058.0 | -1.38% |
Sep 25, 2024 | $13.15 | $13.03 | $0.12 | 39,683.0 | -0.84% |
Sep 24, 2024 | $13.14 | $13.07 | $0.07 | 35,233.0 | +0.08% |
Sep 23, 2024 | $13.15 | $13.09 | $0.0596 | 66,378.0 | +0.39% |
Sep 20, 2024 | $13.12 | $13.04 | $0.08 | 40,672.0 | -0.17% |
Sep 19, 2024 | $13.22 | $13.09 | $0.1299 | 25,856.0 | +0.05% |
Sep 18, 2024 | $13.18 | $13.09 | $0.09 | 23,646.0 | -0.10% |
Sep 17, 2024 | $13.14 | $13.09 | $0.0465 | 43,182.0 | +0.06% |
Sep 16, 2024 | $13.14 | $13.08 | $0.0599 | 24,496.0 | +0.34% |
Sep 13, 2024 | $13.09 | $13.00 | $0.0948 | 25,214.0 | +0.81% |
Sep 12, 2024 | $12.97 | $12.84 | $0.1285 | 30,406.0 | +0.78% |
Sep 11, 2024 | $12.87 | $12.75 | $0.1199 | 56,279.0 | +0.09% |
Sep 10, 2024 | $12.89 | $12.83 | $0.0599 | 163,288.0 | -0.01% |
Sep 09, 2024 | $12.99 | $12.83 | $0.16 | 123,544.0 | -0.16% |
Sep 06, 2024 | $12.96 | $12.85 | $0.11 | 17,650.0 | -0.28% |
Sep 05, 2024 | $12.97 | $12.88 | $0.0849 | 28,273.0 | -0.22% |
Sep 04, 2024 | $12.97 | $12.85 | $0.12 | 36,014.0 | +0.58% |
Graniteshares Hips Us High Income Etf Stock (HIPS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graniteshares Hips Us High Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIPS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graniteshares Hips Us High Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graniteshares Hips Us High Income Etf Stock (HIPS) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $13.22 | $12.75 | $0.47 | 951,440.0 | -0.01% |
Aug, 2024 | $13.11 | $12.29 | $0.82 | 763,355.0 | -0.50% |
Jul, 2024 | $13.19 | $12.69 | $0.50 | 989,723.0 | +1.87% |
Jun, 2024 | $12.89 | $12.55 | $0.3367 | 479,787.0 | +0.31% |
May, 2024 | $13.00 | $12.56 | $0.4351 | 481,775.0 | +1.55% |
Apr, 2024 | $12.93 | $12.31 | $0.62 | 472,144.0 | -2.20% |
Mar, 2024 | $12.87 | $12.40 | $0.47 | 476,480.0 | +3.36% |
Feb, 2024 | $12.75 | $12.19 | $0.56 | 700,097.0 | -0.16% |
Jan, 2024 | $12.69 | $12.30 | $0.39 | 864,663.0 | -0.33% |
Graniteshares Hips Us High Income Etf Stock (HIPS) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $12.59 | $11.90 | $0.69 | 363,437.0 | +3.95% |
Nov, 2023 | $12.13 | $11.55 | $0.58 | 244,167.0 | +3.86% |
Oct, 2023 | $12.05 | $11.39 | $0.66 | 267,379.0 | -4.03% |
Sep, 2023 | $12.35 | $11.84 | $0.5099 | 372,896.0 | -0.66% |
Aug, 2023 | $12.30 | $11.91 | $0.39 | 326,484.0 | -1.26% |
Jul, 2023 | $12.42 | $11.72 | $0.70 | 281,076.0 | +4.40% |
Jun, 2023 | $11.98 | $11.33 | $0.65 | 330,160.0 | +3.94% |
May, 2023 | $11.73 | $11.22 | $0.51 | 365,344.0 | -2.88% |
Apr, 2023 | $11.87 | $11.41 | $0.46 | 280,907.0 | -1.00% |
Mar, 2023 | $12.75 | $11.17 | $1.58 | 859,188.0 | -6.43% |
Feb, 2023 | $13.15 | $12.55 | $0.60 | 677,793.0 | -3.08% |
Jan, 2023 | $13.06 | $12.00 | $1.06 | 513,716.0 | +8.42% |
Graniteshares Hips Us High Income Etf Stock (HIPS) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $12.90 | $11.91 | $0.99 | 387,457.0 | -6.25% |
Nov, 2022 | $12.81 | $12.04 | $0.77 | 294,791.0 | +5.27% |
Oct, 2022 | $12.21 | $11.35 | $0.86 | 382,000.0 | +5.56% |
Sep, 2022 | $13.21 | $11.51 | $1.70 | 309,535.0 | -12.20% |
Aug, 2022 | $13.75 | $13.08 | $0.67 | 363,564.0 | -1.35% |
Jul, 2022 | $13.34 | $12.27 | $1.07 | 324,456.0 | +7.52% |
Jun, 2022 | $13.73 | $12.10 | $1.63 | 415,407.0 | -8.98% |
May, 2022 | $14.00 | $12.96 | $1.04 | 472,596.0 | -1.74% |
Apr, 2022 | $14.72 | $13.79 | $0.93 | 587,239.0 | -4.16% |
Mar, 2022 | $14.65 | $13.83 | $0.8246 | 700,179.0 | -0.28% |
Feb, 2022 | $15.02 | $13.78 | $1.24 | 967,567.0 | -2.63% |
Jan, 2022 | $15.45 | $14.19 | $1.26 | 770,347.0 | -2.90% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):