GraniteShares HIPS US High Income ETF (HIPS) - Historical data, historical prices

opens in 2d 16m

11.60500 USD

0.104

0.90%

Last update Apr 2, 3:58 PM EDT

Market closed

Day range

11.60500

11.46100

11.60500

Previous close

11.50100

Open

11.5

Access this ETF data via API

GraniteShares HIPS US High Income ETF

11.61

0.10

0.90%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	11.50	11.61	11.46	11.61	0.91%	6000
Apr 01, 2026	11.61	11.61	11.44	11.50	-0.94%	37200
Mar 31, 2026	11.54	11.61	11.50	11.55	0.12%	42400
Mar 30, 2026	11.43	11.52	11.39	11.40	-0.26%	22100
Mar 27, 2026	11.59	11.59	11.39	11.41	-1.56%	57500
Mar 26, 2026	11.73	11.79	11.65	11.65	-0.68%	23800
Mar 25, 2026	11.73	11.77	11.70	11.73	0	48900
Mar 24, 2026	11.60	11.74	11.60	11.70	0.86%	8900
Mar 23, 2026	11.58	11.71	11.54	11.65	0.64%	88800
Mar 20, 2026	11.81	11.81	11.53	11.54	-2.25%	33200
Mar 19, 2026	11.72	11.79	11.71	11.77	0.44%	43900
Mar 18, 2026	11.72	11.75	11.66	11.68	-0.35%	16500
Mar 17, 2026	11.71	11.78	11.66	11.72	0.10%	34600
Mar 16, 2026	11.60	11.64	11.59	11.61	0.10%	19800
Mar 13, 2026	11.71	11.73	11.55	11.59	-1.07%	52600
Mar 12, 2026	11.70	11.79	11.68	11.70	-0.04%	17600
Mar 11, 2026	11.70	11.79	11.68	11.76	0.51%	51300
Mar 10, 2026	11.77	11.78	11.65	11.68	-0.76%	33100
Mar 09, 2026	11.66	11.67	11.56	11.66	0	62400
Mar 06, 2026	11.80	11.85	11.76	11.80	-0.01%	46000
Mar 05, 2026	11.90	11.97	11.82	11.87	-0.29%	22100
Mar 04, 2026	11.91	11.94	11.83	11.90	-0.08%	33800

Access /time_series data via our API — starting from the Basic plan and above.