Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graniteshares Hips US High Income ETF (NY: HIPS )

12.77 +0.16 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.905 9.905 9.882 9.882 3,807 -0.06(-0.58%)
Jun 27, 2018 9.939 9.939 9.939 144 -0.06(-0.63%)
Jun 26, 2018 9.922 10.00 9.922 10.00 7,382 +0.05(+0.52%)
Jun 25, 2018 9.951 9.951 9.951 9.951 2,435 -0.09(-0.92%)
Jun 22, 2018 10.03 10.04 10.03 10.04 3,544 +0.09(+0.95%)
Jun 21, 2018 9.948 9.948 9.948 9.948 530 -0.01(-0.09%)
Jun 20, 2018 9.956 9.956 9.543 9.956 2,124 +0.09(+0.87%)
Jun 18, 2018 9.870 9.870 9.870 12 -0.01(-0.12%)
Jun 15, 2018 9.882 9.882 9.876 9.882 2,018 -0.03(-0.35%)
Jun 14, 2018 9.916 9.916 9.916 9.916 872 +0.03(+0.35%)
Jun 13, 2018 9.905 9.905 9.881 9.881 1,222 -0.09(-0.88%)
Jun 12, 2018 10.00 10.02 9.964 9.969 8,188 -0.01(-0.06%)
Jun 11, 2018 9.889 9.975 9.889 9.975 2,197 +0.03(+0.35%)
Jun 08, 2018 9.946 9.958 9.924 9.941 3,509 -0.01(-0.09%)
Jun 07, 2018 9.912 9.949 9.912 9.949 4,691 +0.04(+0.38%)
Jun 06, 2018 9.895 9.914 9.893 9.912 4,317 +0.01(+0.12%)
Jun 05, 2018 9.904 9.904 9.901 9.901 414 -0.01(-0.06%)
Jun 04, 2018 9.878 9.906 9.875 9.906 3,392 +0.06(+0.58%)
Jun 01, 2018 9.838 9.861 9.838 9.849 7,384 +0.05(+0.53%)
May 31, 2018 9.958 9.958 9.798 9.798 2,373 -0.02(-0.24%)
May 30, 2018 9.830 9.830 9.815 9.822 1,107 +0.17(+1.79%)
May 29, 2018 9.666 9.686 9.649 9.649 14,474 -0.02(-0.18%)
May 25, 2018 9.666 9.666 9.666 0 +0.02(+0.18%)
May 24, 2018 9.661 9.661 9.598 9.649 4,191 -0.04(-0.41%)
May 23, 2018 9.689 9.701 9.689 9.689 1,362 +0.00(+0.00%)
May 22, 2018 9.689 9.689 9.689 9.689 1,420 +0.09(+0.89%)
May 21, 2018 9.575 9.603 9.575 9.603 1,011 +0.03(+0.30%)
May 18, 2018 9.563 9.575 9.562 9.575 2,015 +0.02(+0.24%)
May 17, 2018 9.552 9.552 9.552 9.552 194 +0.01(+0.12%)
May 16, 2018 9.575 9.586 9.541 9.541 3,514 -0.01(-0.06%)
May 15, 2018 9.514 9.561 9.502 9.547 12,625 -0.08(-0.84%)
May 11, 2018 9.627 9.627 9.627 1 +0.01(+0.15%)
May 10, 2018 9.626 9.627 9.613 9.613 2,403 +0.07(+0.74%)
May 09, 2018 9.514 9.576 9.514 9.542 3,243 -0.01(-0.05%)
May 07, 2018 9.547 9.547 9.547 204 +0.08(+0.89%)
May 04, 2018 9.480 9.480 9.463 9.463 8,112 +0.11(+1.15%)
May 03, 2018 9.332 9.372 9.332 9.355 3,022 -0.02(-0.23%)
May 02, 2018 9.372 9.377 9.372 9.377 2,646 +0.01(+0.11%)
May 01, 2018 9.218 9.366 9.218 9.366 3,466 -0.02(-0.18%)
Apr 30, 2018 9.400 9.400 9.377 9.383 5,597 +0.12(+1.29%)
Apr 26, 2018 9.264 9.264 9.264 26 -0.00(-0.00%)
Apr 24, 2018 9.264 9.264 9.264 119 -0.00(-0.01%)
Apr 23, 2018 9.264 9.264 9.264 9.264 220 -0.01(-0.12%)
Apr 20, 2018 9.276 9.276 9.276 9.276 1,279 +0.02(+0.22%)
Apr 19, 2018 9.303 9.342 9.213 9.255 51,980 -0.12(-1.23%)
Apr 18, 2018 9.508 9.508 9.371 9.371 9,067 +0.12(+1.25%)
Apr 16, 2018 9.255 9.255 9.255 14 +0.11(+1.25%)
Apr 12, 2018 9.141 9.141 9.141 0 -0.08(-0.92%)
Apr 11, 2018 9.226 9.226 9.226 9.226 3,546 +0.06(+0.62%)
Apr 10, 2018 9.152 9.180 9.152 9.169 1,733 +0.03(+0.31%)
Apr 05, 2018 9.141 9.141 9.141 40 +0.05(+0.57%)
Apr 03, 2018 9.089 9.089 9.089 30 +0.07(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.