GraniteShares HIPS US High Income ETF (HIPS)

NYSEARCA: HIPS · Real-Time Price · USD

11.96

-0.03 (-0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

11.96

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.85	11.97	11.85	11.96	11.96	-0.22%	25,842
Apr 27, 2026	11.94	12.00	11.93	11.99	11.99	0.39%	23,162
Apr 24, 2026	11.96	11.97	11.88	11.94	11.94	0.54%	50,599
Apr 23, 2026	11.90	11.97	11.85	11.88	11.88	-0.63%	16,639
Apr 22, 2026	11.88	12.00	11.88	11.95	11.95	0.38%	16,943
Apr 21, 2026	11.98	12.00	11.88	11.91	11.91	-0.54%	26,356
Apr 20, 2026	11.90	11.98	11.90	11.97	11.97	0.17%	320,052
Apr 17, 2026	11.82	11.97	11.82	11.95	11.95	0.34%	53,215
Apr 16, 2026	11.89	11.96	11.86	11.91	11.91	-0.50%	57,259
Apr 15, 2026	11.80	11.97	11.80	11.97	11.97	1.18%	42,488
Apr 14, 2026	11.70	11.83	11.70	11.83	11.83	0.51%	42,503
Apr 13, 2026	11.60	11.77	11.60	11.77	11.77	0.86%	40,497
Apr 10, 2026	11.68	11.72	11.65	11.67	11.67	-0.60%	49,845
Apr 9, 2026	11.71	11.74	11.66	11.74	11.74	0.38%	37,279
Apr 8, 2026	11.75	11.75	11.66	11.70	11.70	0.34%	47,316
Apr 7, 2026	11.68	11.73	11.63	11.66	11.66	-0.81%	19,470
Apr 6, 2026	11.65	11.75	11.59	11.75	11.75	1.25%	53,077
Apr 2, 2026	11.50	11.61	11.46	11.61	11.61	0.90%	6,022
Apr 1, 2026	11.61	11.61	11.44	11.50	11.50	-0.46%	37,228
Mar 31, 2026	11.54	11.61	11.50	11.55	11.55	1.35%	42,384
Mar 30, 2026	11.43	11.52	11.39	11.40	11.40	-0.08%	21,122
Mar 27, 2026	11.59	11.59	11.39	11.41	11.41	-2.03%	57,518
Mar 26, 2026	11.73	11.79	11.65	11.65	11.54	-0.72%	23,824
Mar 25, 2026	11.73	11.77	11.70	11.73	11.62	0.26%	48,882
Mar 24, 2026	11.60	11.74	11.60	11.70	11.59	0.39%	8,936
Mar 23, 2026	11.58	11.71	11.54	11.65	11.55	0.95%	88,763
Mar 20, 2026	11.81	11.81	11.53	11.54	11.44	-1.93%	33,164
Mar 19, 2026	11.72	11.79	11.71	11.77	11.66	0.82%	43,858
Mar 18, 2026	11.72	11.75	11.66	11.68	11.57	-0.40%	16,463
Mar 17, 2026	11.71	11.78	11.66	11.72	11.61	0.95%	34,556
Mar 16, 2026	11.60	11.64	11.59	11.61	11.50	0.23%	19,843
Mar 13, 2026	11.71	11.73	11.55	11.59	11.48	-0.94%	52,635
Mar 12, 2026	11.70	11.79	11.68	11.70	11.59	-0.55%	17,601
Mar 11, 2026	11.70	11.79	11.68	11.76	11.65	0.68%	51,286
Mar 10, 2026	11.77	11.78	11.65	11.68	11.57	0.18%	33,053
Mar 9, 2026	11.66	11.67	11.56	11.66	11.55	-1.18%	62,424
Mar 6, 2026	11.80	11.85	11.76	11.80	11.69	-0.56%	45,998
Mar 5, 2026	11.90	11.97	11.82	11.87	11.76	-0.29%	22,146
Mar 4, 2026	11.91	11.94	11.83	11.90	11.79	0.42%	33,775
Mar 3, 2026	11.85	11.86	11.69	11.85	11.74	-0.29%	49,879
Mar 2, 2026	11.74	11.90	11.69	11.89	11.78	1.19%	35,266
Feb 27, 2026	11.84	11.84	11.74	11.75	11.64	-0.59%	29,603
Feb 26, 2026	11.79	11.82	11.72	11.82	11.71	0.47%	26,068
Feb 25, 2026	11.79	11.81	11.69	11.76	11.65	-1.42%	45,001
Feb 24, 2026	11.93	11.94	11.87	11.93	11.71	-0.01%	68,996
Feb 23, 2026	11.97	12.04	11.90	11.93	11.71	-0.83%	34,821
Feb 20, 2026	11.97	12.05	11.97	12.03	11.81	-0.07%	83,389
Feb 19, 2026	12.10	12.10	11.98	12.04	11.82	-0.51%	34,804
Feb 18, 2026	12.00	12.15	12.00	12.10	11.88	0.34%	29,281
Feb 17, 2026	12.07	12.11	11.99	12.06	11.84	-0.74%	46,104
Feb 13, 2026	12.10	12.18	12.01	12.15	11.93	0.96%	28,232
Feb 12, 2026	12.16	12.16	11.99	12.04	11.82	-0.45%	27,600
Feb 11, 2026	12.13	12.13	12.03	12.09	11.87	0.58%	19,866
Feb 10, 2026	11.86	12.06	11.86	12.02	11.80	0.59%	16,888
Feb 9, 2026	11.86	11.96	11.81	11.95	11.73	0.59%	87,465
Feb 6, 2026	11.81	11.92	11.81	11.88	11.66	-	43,568
Feb 5, 2026	11.99	11.99	11.84	11.88	11.66	-0.50%	27,354
Feb 4, 2026	11.82	12.00	11.82	11.94	11.72	0.35%	80,313
Feb 3, 2026	11.81	11.92	11.81	11.90	11.68	0.57%	48,466
Feb 2, 2026	11.96	11.96	11.82	11.83	11.62	-0.50%	28,918
Jan 30, 2026	12.08	12.14	11.86	11.89	11.67	-1.82%	59,914
Jan 29, 2026	12.10	12.18	12.06	12.11	11.89	0.08%	62,321
Jan 28, 2026	12.20	12.22	12.10	12.10	11.88	-1.14%	63,876
Jan 27, 2026	12.12	12.24	12.11	12.24	11.91	0.99%	23,163
Jan 26, 2026	12.28	12.28	12.08	12.12	11.80	-0.66%	40,608
Jan 23, 2026	12.30	12.30	12.20	12.20	11.87	-0.27%	35,547
Jan 22, 2026	12.26	12.29	12.23	12.23	11.91	0.35%	101,054
Jan 21, 2026	12.22	12.23	12.11	12.19	11.86	0.33%	26,382
Jan 20, 2026	12.25	12.25	12.11	12.15	11.82	-0.98%	37,643
Jan 16, 2026	12.21	12.29	12.21	12.27	11.94	0.25%	111,590
Jan 15, 2026	12.14	12.27	12.05	12.24	11.91	0.82%	69,283
Jan 14, 2026	11.98	12.16	11.98	12.14	11.81	1.00%	701,625
Jan 13, 2026	12.09	12.09	12.01	12.02	11.70	-0.08%	142,281
Jan 12, 2026	11.96	12.06	11.93	12.03	11.71	0.59%	135,507
Jan 9, 2026	11.96	12.03	11.93	11.96	11.64	0.72%	67,847
Jan 8, 2026	11.76	11.94	11.75	11.87	11.56	1.31%	36,566
Jan 7, 2026	11.85	11.85	11.71	11.72	11.41	-0.64%	32,456
Jan 6, 2026	11.79	11.88	11.76	11.80	11.48	-0.28%	151,639
Jan 5, 2026	11.85	11.85	11.71	11.83	11.51	0.28%	88,271
Jan 2, 2026	11.80	11.83	11.66	11.80	11.48	0.98%	54,847
Dec 31, 2025	11.65	11.76	11.65	11.68	11.37	-	105,003
Dec 30, 2025	11.73	11.76	11.68	11.68	11.37	-0.21%	48,074
Dec 29, 2025	11.81	11.81	11.64	11.71	11.39	-1.14%	114,371
Dec 26, 2025	11.90	11.90	11.81	11.84	11.42	0.12%	29,488
Dec 24, 2025	11.79	11.83	11.78	11.83	11.40	0.22%	13,612
Dec 23, 2025	11.88	11.88	11.78	11.80	11.38	-0.38%	170,126
Dec 22, 2025	11.83	11.87	11.81	11.85	11.42	0.30%	65,384
Dec 19, 2025	11.89	11.89	11.80	11.81	11.39	-0.42%	48,504
Dec 18, 2025	11.80	11.92	11.80	11.86	11.44	0.08%	15,578
Dec 17, 2025	11.85	11.86	11.82	11.85	11.43	0.72%	31,755
Dec 16, 2025	11.80	11.84	11.75	11.77	11.35	-0.34%	32,510
Dec 15, 2025	11.90	11.90	11.77	11.81	11.38	-0.55%	16,388
Dec 12, 2025	11.96	11.96	11.86	11.87	11.45	-0.17%	16,138
Dec 11, 2025	11.99	11.99	11.88	11.89	11.47	-0.60%	18,992
Dec 10, 2025	11.96	11.99	11.87	11.96	11.54	0.44%	44,639
Dec 9, 2025	11.85	11.96	11.85	11.91	11.49	-	19,494
Dec 8, 2025	11.87	11.94	11.87	11.91	11.49	-0.28%	26,288
Dec 5, 2025	11.92	11.98	11.91	11.94	11.52	0.20%	23,129
Dec 4, 2025	11.82	11.93	11.82	11.92	11.50	0.17%	41,395
Dec 3, 2025	11.73	11.90	11.73	11.90	11.48	0.71%	48,969