Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

12.70 -0.06 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 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 11.57 11.63 11.57 11.63 1,600 -0.05(-0.42%)
May 28, 2020 11.80 11.80 11.68 11.68 2,128 -0.08(-0.67%)
May 27, 2020 11.93 11.93 11.64 11.75 4,609 +0.10(+0.87%)
May 26, 2020 11.62 11.66 11.62 11.65 900 +0.35(+3.12%)
May 22, 2020 11.22 11.31 11.22 11.30 4,400 +0.05(+0.45%)
May 21, 2020 11.24 11.26 11.18 11.25 5,093 +0.08(+0.75%)
May 20, 2020 11.17 11.18 11.11 11.17 1,960 +0.22(+2.00%)
May 19, 2020 10.94 11.05 10.94 10.95 3,532 +0.03(+0.28%)
May 18, 2020 11.04 11.04 10.77 10.92 3,080 +0.46(+4.41%)
May 15, 2020 10.35 10.46 10.31 10.46 4,400 +0.04(+0.38%)
May 14, 2020 9.990 10.42 9.880 10.42 6,529 +0.15(+1.45%)
May 13, 2020 10.46 10.46 10.16 10.27 2,192 -0.46(-4.30%)
May 12, 2020 10.81 10.81 10.73 10.73 2,288 -0.11(-1.02%)
May 11, 2020 10.84 10.84 10.80 10.84 1,378 -0.13(-1.19%)
May 08, 2020 10.80 10.99 10.77 10.97 4,200 +0.28(+2.63%)
May 07, 2020 10.82 10.85 10.69 10.69 3,396 +0.10(+0.98%)
May 06, 2020 10.65 10.65 10.59 10.59 1,343 +0.00(+0.02%)
May 05, 2020 10.77 10.82 10.58 10.58 6,920 +0.11(+1.03%)
May 04, 2020 10.42 10.49 10.32 10.47 14,753 -0.02(-0.16%)
May 01, 2020 10.58 10.58 10.45 10.49 1,400 -0.32(-2.92%)
Apr 30, 2020 10.87 11.04 10.81 10.81 6,534 -0.26(-2.31%)
Apr 29, 2020 10.98 11.20 10.91 11.06 17,631 +0.40(+3.73%)
Apr 28, 2020 10.80 10.80 10.67 10.67 4,767 +0.13(+1.27%)
Apr 27, 2020 10.43 10.58 10.42 10.53 5,816 +0.22(+2.10%)
Apr 24, 2020 10.29 10.36 10.21 10.32 17,500 +0.12(+1.13%)
Apr 23, 2020 10.24 10.24 10.16 10.20 2,108 +0.11(+1.09%)
Apr 22, 2020 10.10 10.12 10.06 10.09 4,571 +0.04(+0.38%)
Apr 21, 2020 9.870 10.05 9.870 10.05 2,691 -0.04(-0.38%)
Apr 20, 2020 10.25 10.28 10.09 10.09 1,783 -0.32(-3.12%)
Apr 17, 2020 10.42 10.42 10.32 10.41 2,600 +0.32(+3.14%)
Apr 16, 2020 10.08 10.18 10.06 10.10 1,373 -0.15(-1.44%)
Apr 15, 2020 10.10 10.26 10.10 10.24 1,879 -0.48(-4.50%)
Apr 14, 2020 10.80 10.80 10.54 10.73 9,177 +0.20(+1.86%)
Apr 13, 2020 10.44 10.53 10.43 10.53 453 -0.02(-0.17%)
Apr 09, 2020 10.71 11.05 10.53 10.55 5,700 +0.55(+5.55%)
Apr 08, 2020 9.680 9.995 9.680 9.995 2,278 +0.56(+5.99%)
Apr 07, 2020 9.400 9.750 9.370 9.430 21,259 +0.36(+4.02%)
Apr 06, 2020 8.950 9.145 8.940 9.066 5,173 +0.58(+6.78%)
Apr 03, 2020 8.430 8.508 8.321 8.490 6,900 -0.38(-4.28%)
Apr 02, 2020 9.169 9.169 8.830 8.870 4,293 -0.05(-0.56%)
Apr 01, 2020 8.700 9.160 8.700 8.920 6,149 -0.71(-7.37%)
Mar 31, 2020 9.710 9.737 9.580 9.629 3,779 +0.00(+0.02%)
Mar 30, 2020 9.610 9.758 9.590 9.627 505,787 -0.34(-3.44%)
Mar 27, 2020 10.10 10.10 9.860 9.970 1,400 -0.11(-1.11%)
Mar 26, 2020 9.625 10.48 9.400 10.08 16,234 +0.88(+9.54%)
Mar 25, 2020 8.730 9.650 8.550 9.204 6,798 +0.88(+10.62%)
Mar 24, 2020 8.550 8.720 8.290 8.320 8,929 +0.34(+4.31%)
Mar 23, 2020 8.900 8.900 7.900 7.976 5,358 -0.77(-8.82%)
Mar 20, 2020 9.329 9.590 8.747 8.747 5,600 +0.08(+0.96%)
Mar 19, 2020 7.950 8.830 7.790 8.664 16,552 +0.37(+4.51%)
Mar 18, 2020 9.110 9.310 7.682 8.290 539,488 -1.87(-18.37%)
Mar 17, 2020 10.51 10.51 9.950 10.16 31,851 -0.37(-3.47%)
Mar 16, 2020 11.11 11.11 10.52 10.52 1,512 -1.57(-12.98%)
Mar 13, 2020 12.00 12.09 11.57 12.09 2,800 +0.52(+4.48%)
Mar 12, 2020 13.08 13.09 11.57 11.57 9,511 -1.76(-13.22%)
Mar 11, 2020 13.32 13.33 13.32 13.33 845 -0.69(-4.92%)
Mar 10, 2020 14.53 14.53 13.59 14.02 2,181 +0.17(+1.20%)
Mar 09, 2020 14.95 14.95 13.86 13.86 9,455 -1.44(-9.43%)
Mar 06, 2020 15.44 15.44 15.18 15.30 5,600 -0.36(-2.29%)
Mar 05, 2020 15.66 15.79 15.66 15.66 228 -0.35(-2.20%)
Mar 04, 2020 15.85 16.01 15.85 16.01 285 +0.28(+1.80%)
Mar 03, 2020 15.92 15.98 15.73 15.73 4,014 -0.11(-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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.