Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 29, 2020 7.797 7.837 7.797 7.836 2,374 -0.03(-0.42%)
May 28, 2020 7.952 7.952 7.869 7.869 3,157 -0.05(-0.67%)
May 27, 2020 8.040 8.040 7.847 7.922 6,839 +0.07(+0.87%)
May 26, 2020 7.827 7.861 7.827 7.853 1,335 +0.24(+3.12%)
May 22, 2020 7.561 7.622 7.561 7.616 6,529 +0.03(+0.45%)
May 21, 2020 7.578 7.589 7.534 7.582 7,557 +0.06(+0.75%)
May 20, 2020 7.527 7.534 7.487 7.525 2,908 +0.15(+2.00%)
May 19, 2020 7.372 7.446 7.372 7.377 5,241 +0.02(+0.28%)
May 18, 2020 7.440 7.440 7.257 7.356 4,570 +0.31(+4.41%)
May 15, 2020 6.975 7.049 6.948 7.046 6,529 +0.03(+0.38%)
May 14, 2020 6.732 7.020 6.658 7.020 9,688 +0.10(+1.45%)
May 13, 2020 7.046 7.046 6.847 6.919 3,252 -0.24(-3.34%)
May 12, 2020 7.215 7.215 7.158 7.158 3,429 -0.07(-1.02%)
May 11, 2020 7.232 7.232 7.205 7.232 2,065 -0.09(-1.19%)
May 08, 2020 7.205 7.332 7.185 7.319 6,295 +0.19(+2.63%)
May 07, 2020 7.218 7.235 7.131 7.131 5,090 +0.07(+0.98%)
May 06, 2020 7.105 7.105 7.062 7.062 2,013 +0.00(+0.02%)
May 05, 2020 7.185 7.218 7.058 7.060 10,372 +0.07(+1.03%)
May 04, 2020 6.952 6.998 6.885 6.988 22,113 -0.01(-0.16%)
May 01, 2020 7.058 7.058 6.974 6.999 2,098 -0.21(-2.92%)
Apr 30, 2020 7.252 7.365 7.210 7.210 9,794 -0.17(-2.31%)
Apr 29, 2020 7.325 7.472 7.281 7.381 26,427 +0.27(+3.73%)
Apr 28, 2020 7.205 7.205 7.115 7.115 7,145 +0.09(+1.27%)
Apr 27, 2020 6.958 7.058 6.952 7.026 8,717 +0.14(+2.10%)
Apr 24, 2020 6.865 6.913 6.811 6.882 26,231 +0.08(+1.13%)
Apr 23, 2020 6.831 6.831 6.778 6.805 3,159 +0.07(+1.09%)
Apr 22, 2020 6.740 6.752 6.711 6.731 6,851 +0.03(+0.38%)
Apr 21, 2020 6.585 6.706 6.585 6.706 4,033 -0.03(-0.38%)
Apr 20, 2020 6.838 6.856 6.731 6.731 2,672 -0.22(-3.12%)
Apr 17, 2020 6.953 6.953 6.885 6.948 3,897 +0.21(+3.14%)
Apr 16, 2020 6.723 6.791 6.713 6.736 2,058 -0.10(-1.44%)
Apr 15, 2020 6.738 6.845 6.738 6.835 2,816 -0.25(-3.53%)
Apr 14, 2020 7.136 7.136 6.961 7.085 13,895 +0.13(+1.86%)
Apr 13, 2020 6.892 6.956 6.889 6.956 685 -0.01(-0.17%)
Apr 09, 2020 7.073 7.298 6.957 6.968 8,630 +0.37(+5.55%)
Apr 08, 2020 6.393 6.601 6.393 6.601 3,449 +0.37(+5.99%)
Apr 07, 2020 6.208 6.439 6.188 6.228 32,188 +0.24(+4.02%)
Apr 06, 2020 5.911 6.040 5.905 5.988 7,832 +0.38(+6.78%)
Apr 03, 2020 5.568 5.619 5.496 5.607 10,447 -0.25(-4.28%)
Apr 02, 2020 6.056 6.056 5.832 5.858 6,500 -0.03(-0.56%)
Apr 01, 2020 5.746 6.050 5.746 5.891 9,310 -0.47(-7.37%)
Mar 31, 2020 6.413 6.431 6.327 6.360 5,721 +0.00(+0.02%)
Mar 30, 2020 6.347 6.445 6.334 6.358 765,818 -0.23(-3.44%)
Mar 27, 2020 6.671 6.671 6.512 6.585 2,119 -0.07(-1.11%)
Mar 26, 2020 6.357 6.921 6.208 6.659 24,580 +0.58(+9.54%)
Mar 25, 2020 5.766 6.373 5.647 6.079 10,292 +0.58(+10.62%)
Mar 24, 2020 5.647 5.759 5.475 5.495 13,519 +0.23(+4.31%)
Mar 23, 2020 5.878 5.878 5.218 5.268 8,112 -0.51(-8.82%)
Mar 20, 2020 6.162 6.334 5.777 5.777 8,479 +0.05(+0.96%)
Mar 19, 2020 5.251 5.832 5.145 5.722 25,061 +0.25(+4.51%)
Mar 18, 2020 6.017 6.149 5.073 5.475 816,845 -1.16(-17.50%)
Mar 17, 2020 6.868 6.868 6.502 6.636 48,741 -0.24(-3.47%)
Mar 16, 2020 7.260 7.260 6.875 6.875 2,313 -1.03(-12.98%)
Mar 13, 2020 7.842 7.901 7.563 7.901 4,284 +0.34(+4.48%)
Mar 12, 2020 8.547 8.554 7.562 7.562 14,554 -1.15(-13.22%)
Mar 11, 2020 8.705 8.714 8.704 8.714 1,293 -0.45(-4.92%)
Mar 10, 2020 9.495 9.495 8.881 9.164 3,337 +0.11(+1.20%)
Mar 09, 2020 9.769 9.769 9.055 9.055 14,469 -0.94(-9.43%)
Mar 06, 2020 10.09 10.09 9.920 9.998 8,569 -0.23(-2.29%)
Mar 05, 2020 10.23 10.32 10.23 10.23 348 -0.23(-2.20%)
Mar 04, 2020 10.36 10.46 10.36 10.46 436 +0.18(+1.80%)
Mar 03, 2020 10.40 10.44 10.28 10.28 6,142 -0.07(-0.70%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.