Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free HIPS Stock Alerts

GraniteShares HIPS US High Income ETF (HIPS) Chart & Stock Price History

$12.68
-0.01 (-0.08%)
(As of 11/1/2024 ET)
Compare

GraniteShares HIPS US High Income ETF Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
-1.59%
3 Month
Performance
-0.67%
6 Month
Performance
+0.44%
Year-To-Date
Performance
+1.48%
1 Year
Performance
+6.15%
Receive HIPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GraniteShares HIPS US High Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

HIPS Stock Chart for Saturday, November, 2, 2024

HIPS Chart by TradingView

GraniteShares HIPS US High Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$12.70$12.69
-0.08%		$12.88$12.6918,529 shs$72.97 million
10/31/2024$12.76$12.70
-0.47%		$12.92$12.6941,374 shs$73.03 million
10/30/2024$12.69$12.76
+0.55%		$12.95$12.7247,735 shs$73.37 million
10/29/2024$12.88$12.69
-1.48%		$12.83$12.6921,852 shs$72.97 million
10/28/2024$12.86$12.88
+0.15%		$12.95$12.8611,899 shs$74.06 million
10/25/2024$12.85$12.86
+0.08%		$12.98$12.8615,345 shs$73.95 million
10/24/2024$12.81$12.85
+0.31%		$12.88$12.8112,094 shs$73.89 million
10/23/2024$12.83$12.81
-0.16%		$12.88$12.7815,477 shs$73.66 million
10/22/2024$12.84$12.83
-0.08%		$12.91$12.8314,213 shs$73.77 million
10/21/2024$13.03$12.84
-1.46%		$12.99$12.7565,838 shs$73.83 million
10/18/2024$12.98$13.03
+0.39%		$13.10$12.8841,155 shs$74.92 million
10/17/2024$12.94$12.98
+0.31%		$13.02$12.9515,421 shs$74.64 million
10/16/2024$12.91$12.94
+0.20%		$12.95$12.9110,685 shs$74.41 million
10/15/2024$12.90$12.91
+0.11%		$12.93$12.9011,946 shs$74.26 million
10/14/2024$12.88$12.90
+0.19%		$12.90$12.8616,485 shs$74.18 million
10/11/2024$12.86$12.88
+0.16%		$12.93$12.8524,432 shs$74.06 million
10/10/2024$12.80$12.86
+0.47%		$12.86$12.8212,082 shs$73.95 million
10/09/2024$12.82$12.80
-0.16%		$12.83$12.7656,660 shs$73.60 million
10/08/2024$12.90$12.82
-0.62%		$12.93$12.8058,622 shs$73.72 million
10/07/2024$12.94$12.90
-0.31%		$12.96$12.8933,317 shs$74.18 million
10/04/2024$12.88$12.94
+0.47%		$12.98$12.9220,498 shs$74.41 million
10/03/2024$12.89$12.88
-0.08%		$12.96$12.8885,120 shs$74.06 million
10/02/2024$12.91$12.89
-0.15%		$12.93$12.8822,000 shs$74.12 million
10/01/2024$12.98$12.91
-0.54%		$12.99$12.8543,036 shs$74.23 million
09/30/2024$12.98$12.98$13.02$12.9538,434 shs$74.64 million
09/27/2024$12.85$12.98
+1.01%		$12.99$12.9128,523 shs$74.64 million
09/26/2024$13.11$12.85
-1.98%		$12.91$12.8545,058 shs$73.89 million
09/25/2024$13.14$13.11
-0.23%		$13.15$13.1039,683 shs$75.38 million
09/24/2024$13.13$13.14
+0.08%		$13.14$13.0735,233 shs$75.56 million
09/23/2024$13.08$13.13
+0.39%		$13.15$13.0966,378 shs$75.50 million
09/20/2024$13.13$13.08
-0.38%		$13.12$13.0440,672 shs$75.21 million
09/19/2024$13.09$13.13
+0.31%		$13.15$13.0925,828 shs$75.50 million
09/18/2024$13.11$13.09
-0.15%		$13.18$13.0923,646 shs$75.27 million
09/17/2024$13.10$13.11
+0.08%		$13.14$13.0943,201 shs$75.38 million
09/16/2024$13.06$13.10
+0.34%		$13.14$13.0824,496 shs$75.33 million
09/13/2024$12.95$13.06
+0.85%		$13.09$13.0025,214 shs$75.10 million
09/12/2024$12.85$12.95
+0.78%		$12.97$12.8430,429 shs$74.46 million
09/11/2024$12.84$12.85
+0.08%		$12.87$12.7556,285 shs$73.89 million
09/10/2024$12.84$12.84$12.89$12.83163,288 shs$73.83 million
09/09/2024$12.86$12.84
-0.16%		$12.99$12.83123,544 shs$73.83 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$12.90$12.87
-0.23%		$12.92$12.8518,150 shs$74.00 million
09/05/2024$12.93$12.90
-0.23%		$12.97$12.8928,273 shs$74.18 million
09/04/2024$12.85$12.93
+0.62%		$12.97$12.9136,014 shs$74.35 million
09/03/2024$12.98$12.85
-1.00%		$12.95$12.8421,177 shs$73.89 million
09/02/2024$12.98$12.98
-0.03%		$13.00$12.9020,300 shs$74.64 million
08/30/2024$12.92$12.98
+0.46%		$13.00$12.9020,337 shs$74.64 million
08/29/2024$12.75$12.92
+1.33%		$12.94$12.8119,311 shs$74.29 million
08/28/2024$13.05$12.75
-2.30%		$12.93$12.7525,008 shs$73.31 million
08/27/2024$13.07$13.05
-0.15%		$13.08$13.039,526 shs$75.04 million
08/26/2024$13.05$13.07
+0.15%		$13.11$13.0233,246 shs$75.15 million
08/23/2024$12.94$13.08
+1.08%		$13.08$12.9635,393 shs$75.21 million
08/22/2024$12.86$12.94
+0.62%		$13.06$12.8127,537 shs$74.41 million
08/21/2024$12.77$12.86
+0.70%		$12.87$12.7994,483 shs$73.95 million
08/20/2024$12.82$12.77
-0.39%		$12.83$12.7627,932 shs$73.43 million
08/19/2024$12.86$12.82
-0.32%		$12.84$12.7829,694 shs$73.72 million
08/16/2024$12.78$12.86
+0.63%		$12.88$12.8116,304 shs$73.95 million
08/15/2024$12.67$12.78
+0.85%		$12.81$12.7427,632 shs$73.49 million
08/14/2024$12.64$12.67
+0.25%		$12.69$12.6313,930 shs$72.86 million
08/13/2024$12.54$12.64
+0.80%		$12.64$12.5814,398 shs$72.68 million
08/12/2024$12.63$12.54
-0.70%		$12.66$12.5458,365 shs$72.11 million
08/09/2024$12.63$12.63$12.71$12.6022,668 shs$72.62 million
08/08/2024$12.55$12.63
+0.64%		$12.67$12.5739,457 shs$72.62 million
08/07/2024$12.48$12.55
+0.56%		$12.84$12.5527,637 shs$72.16 million
08/06/2024$12.34$12.48
+1.13%		$12.51$12.2981,237 shs$71.76 million
08/05/2024$12.77$12.34
-3.40%		$12.53$12.3482,491 shs$70.96 million
08/02/2024$12.95$12.77
-1.39%		$12.90$12.7328,747 shs$73.43 million
08/01/2024$13.05$12.95
-0.77%		$13.06$12.9028,857 shs$74.46 million

Related Companies

This page (NYSEARCA:HIPS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored