GraniteShares HIPS US High Income ETF

HIPS
🏛️ usa →
11.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.92 11.96 11.87 11.88 0.1M
2025-09-25 11.97 12.03 11.97 11.99 0.0M
2025-09-24 12.01 12.05 12.00 12.01 0.0M
2025-09-23 12.03 12.07 11.97 11.99 0.1M
2025-09-22 12.13 12.13 11.98 11.98 0.1M
2025-09-19 12.10 12.18 12.10 12.16 0.0M
2025-09-18 12.20 12.22 12.15 12.21 0.0M
2025-09-17 12.13 12.26 12.13 12.20 0.0M
2025-09-16 12.17 12.18 12.13 12.18 0.1M
2025-09-15 12.24 12.24 12.14 12.16 0.0M
2025-09-12 12.17 12.22 12.17 12.18 0.0M
2025-09-11 12.15 12.22 12.15 12.22 0.0M
2025-09-10 12.29 12.29 12.16 12.20 0.0M
2025-09-09 12.30 12.30 12.23 12.24 0.0M
2025-09-08 12.29 12.29 12.19 12.26 0.0M
2025-09-05 12.30 12.30 12.21 12.23 0.0M
2025-09-04 12.24 12.30 12.17 12.30 0.0M
2025-09-03 12.10 12.20 12.10 12.19 0.2M
2025-09-02 12.11 12.16 12.11 12.14 0.2M
2025-08-29 12.17 12.22 12.12 12.20 0.0M
2025-08-28 12.17 12.20 12.09 12.11 0.0M
2025-08-27 12.14 12.16 12.06 12.14 0.0M
2025-08-26 12.18 12.22 12.15 12.22 0.0M
2025-08-25 12.22 12.23 12.18 12.18 0.0M
2025-08-22 12.08 12.27 12.08 12.22 0.0M
2025-08-21 12.09 12.18 12.07 12.08 0.0M
2025-08-20 12.22 12.22 12.11 12.13 0.2M
2025-08-19 12.14 12.20 12.13 12.15 0.0M
2025-08-18 12.22 12.22 12.10 12.14 0.0M
2025-08-15 12.20 12.23 12.18 12.21 0.0M
2025-08-14 12.30 12.30 12.19 12.20 0.0M
2025-08-13 12.19 12.24 12.15 12.22 0.0M
2025-08-12 12.12 12.14 12.08 12.14 0.0M
2025-08-11 12.18 12.20 12.06 12.07 0.0M
2025-08-08 12.14 12.19 12.10 12.18 0.0M
2025-08-07 12.03 12.14 12.03 12.05 0.6M
2025-08-06 12.10 12.18 12.10 12.15 0.0M
2025-08-05 12.15 12.19 12.10 12.18 0.0M
2025-08-04 12.09 12.19 12.09 12.15 0.0M
2025-08-01 12.12 12.13 12.04 12.10 0.0M
2025-07-31 12.26 12.26 12.16 12.19 0.0M
2025-07-30 12.24 12.36 12.14 12.22 0.0M
2025-07-29 12.31 12.31 12.20 12.28 0.0M
2025-07-28 12.45 12.45 12.35 12.37 0.1M
2025-07-25 12.43 12.45 12.38 12.43 0.1M
2025-07-24 12.44 12.46 12.36 12.45 0.0M
2025-07-23 12.36 12.43 12.36 12.42 0.0M
2025-07-22 12.27 12.37 12.27 12.37 0.0M
2025-07-21 12.38 12.40 12.27 12.27 0.0M
2025-07-18 12.34 12.37 12.30 12.34 0.0M
2025-07-17 12.35 12.39 12.32 12.37 0.1M
2025-07-16 12.33 12.38 12.30 12.38 0.0M
2025-07-15 12.39 12.41 12.30 12.36 0.0M
2025-07-14 12.43 12.44 12.35 12.41 0.0M
2025-07-11 12.31 12.41 12.31 12.40 0.0M
2025-07-10 12.36 12.41 12.34 12.41 0.0M
2025-07-09 12.35 12.40 12.30 12.35 0.0M
2025-07-08 12.31 12.36 12.26 12.35 0.0M
2025-07-07 12.31 12.38 12.20 12.32 0.1M
2025-07-03 12.35 12.38 12.28 12.35 0.1M
2025-07-02 12.25 12.34 12.18 12.34 0.0M
2025-07-01 12.08 12.22 12.06 12.20 0.1M
2025-06-30 12.16 12.16 12.06 12.11 0.1M
2025-06-27 12.18 12.18 12.06 12.09 0.1M
2025-06-26 12.02 12.12 12.02 12.11 0.0M
2025-06-25 12.05 12.19 12.05 12.10 0.0M
2025-06-24 12.01 12.20 12.01 12.13 0.1M
2025-06-23 12.09 12.16 12.00 12.05 0.0M
2025-06-20 12.22 12.22 12.10 12.11 0.0M
2025-06-18 12.17 12.19 12.10 12.15 0.0M
2025-06-17 12.15 12.17 12.07 12.07 0.0M
2025-06-16 12.15 12.22 12.14 12.17 0.0M
2025-06-13 12.22 12.25 12.14 12.14 0.0M
2025-06-12 12.27 12.27 12.20 12.25 0.0M
2025-06-11 12.32 12.32 12.21 12.22 0.0M
2025-06-10 12.27 12.27 12.21 12.22 0.0M
2025-06-09 12.18 12.24 12.18 12.19 0.0M
2025-06-06 12.05 12.18 12.05 12.12 0.0M
2025-06-05 12.00 12.11 12.00 12.03 0.0M
2025-06-04 12.18 12.18 12.05 12.05 0.0M
2025-06-03 11.97 12.14 11.97 12.10 0.0M
2025-06-02 12.07 12.10 11.98 11.98 0.0M
2025-05-30 12.12 12.17 12.04 12.04 0.1M
2025-05-29 12.15 12.16 12.06 12.11 0.0M
2025-05-28 12.05 12.17 12.04 12.05 0.0M
2025-05-27 12.04 12.21 12.04 12.21 0.0M
2025-05-23 12.02 12.06 12.00 12.02 0.0M
2025-05-22 12.02 12.06 11.97 12.04 0.0M
2025-05-21 12.32 12.32 12.06 12.06 0.0M
2025-05-20 12.32 12.36 12.27 12.35 0.1M
2025-05-19 12.20 12.39 12.20 12.30 0.0M
2025-05-16 12.18 12.34 12.18 12.34 0.0M
2025-05-15 12.16 12.29 12.16 12.28 0.0M
2025-05-14 12.20 12.23 12.19 12.22 0.0M
2025-05-13 12.05 12.29 12.05 12.26 0.0M
2025-05-12 12.17 12.17 12.09 12.09 0.0M
2025-05-09 11.92 11.97 11.91 11.94 0.0M
2025-05-08 11.84 11.94 11.83 11.90 0.0M
2025-05-07 11.85 11.85 11.78 11.78 0.0M
2025-05-06 11.88 11.88 11.76 11.79 0.0M
2025-05-05 11.98 11.98 11.85 11.85 0.0M
2025-05-02 11.98 11.99 11.90 11.97 0.1M
2025-05-01 12.02 12.02 11.85 11.86 0.0M
2025-04-30 12.00 12.01 11.79 11.91 0.0M
2025-04-29 12.10 12.10 12.00 12.05 0.0M
2025-04-28 11.89 12.07 11.89 12.03 0.1M
2025-04-25 12.00 12.07 11.97 12.05 0.0M
2025-04-24 11.98 12.04 11.94 12.01 0.0M
2025-04-23 11.99 12.00 11.81 11.89 0.0M
2025-04-22 11.59 11.86 11.59 11.86 0.0M
2025-04-21 11.82 11.82 11.50 11.57 0.0M
2025-04-17 11.66 11.83 11.66 11.82 0.0M
2025-04-16 11.69 11.74 11.57 11.64 0.0M
2025-04-15 11.49 11.69 11.49 11.65 0.1M
2025-04-14 11.59 11.60 11.40 11.58 0.0M
2025-04-11 11.40 11.40 11.11 11.36 0.0M
2025-04-10 11.70 11.70 11.12 11.26 0.1M
2025-04-09 11.13 11.73 10.87 11.73 0.1M
2025-04-08 11.68 11.68 11.06 11.12 0.1M
2025-04-07 11.32 11.71 11.13 11.30 0.2M
2025-04-04 12.39 12.39 11.67 11.70 0.2M
2025-04-03 12.60 12.66 12.54 12.54 0.2M
2025-04-02 12.73 12.79 12.72 12.78 0.0M
2025-04-01 12.79 12.83 12.70 12.78 0.1M
2025-03-31 12.61 12.76 12.60 12.72 0.0M
2025-03-28 12.88 12.88 12.69 12.73 0.0M
2025-03-27 12.90 12.98 12.78 12.82 0.0M
2025-03-26 12.92 13.02 12.87 12.96 0.1M
2025-03-25 13.03 13.03 12.94 12.96 0.1M
2025-03-24 12.99 13.00 12.92 12.93 0.0M
2025-03-21 12.97 12.97 12.88 12.89 0.1M
2025-03-20 12.95 13.00 12.82 13.00 0.0M
2025-03-19 12.90 12.97 12.89 12.95 0.1M
2025-03-18 12.84 12.93 12.84 12.93 0.1M
2025-03-17 12.85 12.90 12.79 12.81 0.1M
2025-03-14 12.65 12.79 12.62 12.79 0.1M
2025-03-13 12.70 12.79 12.60 12.61 0.1M
2025-03-12 12.69 12.72 12.64 12.70 0.1M
2025-03-11 12.88 12.88 12.61 12.68 0.1M
2025-03-10 12.90 12.94 12.78 12.81 0.1M
2025-03-07 12.86 12.95 12.79 12.90 0.2M
2025-03-06 12.76 12.84 12.75 12.76 0.0M
2025-03-05 12.85 12.89 12.75 12.87 0.0M
2025-03-04 13.05 13.05 12.80 12.85 0.1M
2025-03-03 13.22 13.28 13.05 13.05 0.0M
2025-02-28 13.12 13.21 13.12 13.21 0.1M
2025-02-27 13.18 13.18 13.10 13.10 0.0M
2025-02-26 13.25 13.25 13.11 13.14 0.0M
2025-02-25 13.25 13.30 13.15 13.21 0.2M
2025-02-24 13.25 13.30 13.21 13.22 0.1M
2025-02-21 13.33 13.37 13.24 13.29 0.0M
2025-02-20 13.25 13.37 13.25 13.36 0.1M
2025-02-19 13.33 13.38 13.30 13.34 0.1M
2025-02-18 13.24 13.37 13.22 13.30 0.1M
2025-02-14 13.18 13.24 13.18 13.23 0.0M
2025-02-13 13.10 13.15 13.09 13.15 0.0M
2025-02-12 13.03 13.14 13.03 13.09 0.0M
2025-02-11 13.13 13.18 13.07 13.15 0.1M
2025-02-10 13.04 13.13 13.04 13.10 0.1M
2025-02-07 13.15 13.15 13.04 13.09 0.0M
2025-02-06 13.18 13.18 13.09 13.09 0.0M
2025-02-05 13.07 13.11 13.05 13.11 0.0M
2025-02-04 13.03 13.09 13.01 13.09 0.0M
2025-02-03 12.96 13.07 12.96 13.03 0.0M
2025-01-31 13.12 13.13 13.04 13.06 0.0M
2025-01-30 12.95 13.10 12.95 13.06 0.0M
2025-01-29 13.01 13.04 12.91 12.96 0.1M
2025-01-28 13.15 13.16 13.10 13.11 0.0M
2025-01-27 13.16 13.17 13.12 13.15 0.0M
2025-01-24 13.16 13.17 13.12 13.16 0.0M
2025-01-23 13.11 13.16 13.11 13.14 0.0M
2025-01-22 13.07 13.16 13.07 13.14 0.0M
2025-01-21 13.03 13.17 13.03 13.15 0.1M
2025-01-17 13.02 13.04 13.02 13.04 0.0M
2025-01-16 12.86 13.00 12.86 13.00 0.0M
2025-01-15 13.00 13.00 12.90 12.91 0.0M
2025-01-14 12.70 12.84 12.70 12.83 0.0M
2025-01-13 12.70 12.79 12.70 12.78 0.0M
2025-01-10 12.75 12.75 12.72 12.72 0.0M
2025-01-08 12.83 12.84 12.74 12.79 0.0M
2025-01-07 12.93 12.93 12.80 12.81 0.0M
2025-01-06 13.00 13.00 12.81 12.81 0.0M
2025-01-03 12.94 12.97 12.89 12.96 0.0M
2025-01-02 12.91 12.91 12.76 12.86 0.0M