GraniteShares HIPS US High Income ETF (NY:HIPS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	12.18	12.18	12.06	12.09	67,337	-0.02(-0.17%)
Jun 26, 2025	12.02	12.12	12.02	12.11	27,481	+0.01(+0.12%)
Jun 25, 2025	12.05	12.19	12.05	12.10	13,005	-0.03(-0.28%)
Jun 24, 2025	12.01	12.20	12.01	12.13	50,326	+0.08(+0.63%)
Jun 23, 2025	12.09	12.16	12.00	12.05	40,605	-0.06(-0.50%)
Jun 20, 2025	12.22	12.22	12.10	12.11	28,035	-0.04(-0.33%)
Jun 18, 2025	12.17	12.19	12.10	12.15	21,169	+0.08(+0.66%)
Jun 17, 2025	12.15	12.17	12.07	12.07	19,199	-0.10(-0.79%)
Jun 16, 2025	12.15	12.22	12.14	12.17	19,302	+0.03(+0.25%)
Jun 13, 2025	12.22	12.25	12.14	12.14	12,404	-0.11(-0.90%)
Jun 12, 2025	12.27	12.27	12.20	12.25	25,951	+0.03(+0.25%)
Jun 11, 2025	12.32	12.32	12.21	12.22	27,529	-0.00(-0.03%)
Jun 10, 2025	12.27	12.27	12.21	12.22	9,333	+0.03(+0.25%)
Jun 09, 2025	12.18	12.24	12.18	12.19	18,777	+0.07(+0.61%)
Jun 06, 2025	12.05	12.18	12.05	12.12	12,937	+0.09(+0.75%)
Jun 05, 2025	12.00	12.11	12.00	12.03	17,241	-0.02(-0.17%)
Jun 04, 2025	12.18	12.18	12.05	12.05	31,420	-0.05(-0.41%)
Jun 03, 2025	11.97	12.14	11.97	12.10	43,671	+0.12(+1.00%)
Jun 02, 2025	12.07	12.10	11.98	11.98	40,829	-0.06(-0.50%)
May 30, 2025	12.12	12.17	12.04	12.04	73,119	-0.07(-0.58%)
May 29, 2025	12.15	12.16	12.06	12.11	41,273	+0.06(+0.50%)
May 28, 2025	12.05	12.17	12.04	12.05	22,446	-0.05(-0.43%)
May 27, 2025	11.93	12.10	11.93	12.10	40,018	+0.19(+1.58%)
May 23, 2025	11.91	11.96	11.89	11.91	24,649	-0.02(-0.18%)
May 22, 2025	11.91	11.95	11.86	11.93	16,935	-0.02(-0.16%)
May 21, 2025	12.21	12.21	11.95	11.95	34,599	-0.29(-2.35%)
May 20, 2025	12.21	12.25	12.16	12.24	83,815	+0.05(+0.41%)
May 19, 2025	12.09	12.28	12.09	12.19	15,834	-0.04(-0.32%)
May 16, 2025	12.07	12.23	12.07	12.23	17,990	+0.06(+0.49%)
May 15, 2025	12.05	12.18	12.05	12.17	13,581	+0.06(+0.54%)
May 14, 2025	12.09	12.12	12.08	12.11	25,859	-0.04(-0.37%)
May 13, 2025	11.94	12.18	11.94	12.15	37,317	+0.17(+1.41%)
May 12, 2025	12.06	12.06	11.98	11.98	21,783	+0.15(+1.27%)
May 09, 2025	11.81	11.86	11.80	11.83	12,407	+0.04(+0.36%)
May 08, 2025	11.73	11.83	11.73	11.79	20,935	+0.11(+0.96%)
May 07, 2025	11.75	11.74	11.68	11.68	23,674	-0.01(-0.08%)
May 06, 2025	11.77	11.77	11.66	11.69	23,067	-0.06(-0.49%)
May 05, 2025	11.87	11.87	11.74	11.74	29,670	-0.12(-1.01%)
May 02, 2025	11.87	11.88	11.79	11.86	65,103	+0.11(+0.93%)
May 01, 2025	11.91	11.91	11.75	11.76	34,049	-0.05(-0.42%)
Apr 30, 2025	11.89	11.90	11.69	11.80	39,983	-0.14(-1.14%)
Apr 29, 2025	11.99	11.99	11.89	11.94	15,442	+0.02(+0.19%)
Apr 28, 2025	11.78	11.96	11.78	11.92	58,372	+0.08(+0.69%)
Apr 25, 2025	11.79	11.85	11.76	11.84	23,792	+0.04(+0.35%)
Apr 24, 2025	11.77	11.83	11.73	11.79	29,789	+0.12(+1.00%)
Apr 23, 2025	11.78	11.79	11.60	11.68	36,467	+0.03(+0.25%)
Apr 22, 2025	11.38	11.65	11.38	11.65	38,778	+0.28(+2.51%)
Apr 21, 2025	11.61	11.61	11.29	11.37	39,752	-0.24(-2.07%)
Apr 17, 2025	11.45	11.62	11.45	11.61	19,517	+0.17(+1.48%)
Apr 16, 2025	11.48	11.53	11.36	11.44	16,550	-0.00(-0.02%)
Apr 15, 2025	11.29	11.48	11.29	11.44	91,902	+0.06(+0.56%)
Apr 14, 2025	11.38	11.39	11.20	11.37	36,479	+0.22(+1.95%)
Apr 11, 2025	11.20	11.20	10.91	11.16	50,191	+0.09(+0.84%)
Apr 10, 2025	11.49	11.49	10.92	11.06	81,797	-0.46(-4.01%)
Apr 09, 2025	10.93	11.53	10.68	11.53	134,703	+0.60(+5.53%)
Apr 08, 2025	11.47	11.47	10.87	10.92	97,461	-0.18(-1.59%)
Apr 07, 2025	11.12	11.45	10.93	11.10	218,335	-0.39(-3.42%)
Apr 04, 2025	12.17	12.17	11.46	11.49	160,004	-0.82(-6.66%)
Apr 03, 2025	12.38	12.44	12.31	12.31	233,074	-0.24(-1.90%)
Apr 02, 2025	12.50	12.56	12.49	12.55	36,580	-0.01(-0.05%)