Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

12.82 +0.06 (+0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Mar 29, 2019 10.36 10.43 10.33 10.37 21,170 +0.00(+0.03%)
Mar 28, 2019 10.22 10.36 10.22 10.36 3,600 +0.09(+0.90%)
Mar 27, 2019 10.29 10.31 10.27 10.27 2,839 -0.03(-0.33%)
Mar 26, 2019 10.29 10.33 10.24 10.30 7,810 +0.07(+0.70%)
Mar 25, 2019 10.18 10.76 10.18 10.23 74,733 +0.02(+0.22%)
Mar 22, 2019 10.29 10.30 10.21 10.21 9,518 -0.14(-1.35%)
Mar 21, 2019 10.31 10.37 10.31 10.35 3,329 +0.09(+0.88%)
Mar 20, 2019 10.26 10.29 10.20 10.26 7,691 +0.01(+0.06%)
Mar 19, 2019 10.31 10.31 10.25 10.25 55,747 +0.01(+0.05%)
Mar 18, 2019 10.23 10.25 10.21 10.25 5,471 +0.05(+0.47%)
Mar 15, 2019 10.29 10.29 10.19 10.20 3,118 -0.01(-0.06%)
Mar 14, 2019 10.22 10.22 10.02 10.21 7,304 -0.00(-0.03%)
Mar 13, 2019 10.21 10.21 10.21 10.21 49 +0.05(+0.52%)
Mar 12, 2019 10.29 10.29 10.14 10.16 6,108 +0.04(+0.42%)
Mar 11, 2019 10.01 10.12 10.01 10.11 4,780 +0.13(+1.32%)
Mar 08, 2019 10.06 10.06 9.953 9.982 9,084 -0.04(-0.37%)
Mar 07, 2019 10.03 10.03 9.984 10.02 4,829 -0.06(-0.55%)
Mar 06, 2019 10.13 10.13 10.01 10.07 4,935 -0.04(-0.42%)
Mar 05, 2019 10.12 10.12 10.12 10.12 259 -0.02(-0.21%)
Mar 04, 2019 10.09 10.14 10.08 10.14 3,308 +0.04(+0.42%)
Mar 01, 2019 10.15 10.15 10.09 10.10 8,919 -0.05(-0.51%)
Feb 28, 2019 10.15 10.15 10.15 10.15 814 -0.00(-0.02%)
Feb 27, 2019 10.14 10.15 10.14 10.15 1,759 -0.05(-0.50%)
Feb 26, 2019 10.24 10.24 10.20 10.20 23,308 -0.04(-0.37%)
Feb 25, 2019 10.27 10.27 10.24 10.24 3,022 -0.02(-0.15%)
Feb 22, 2019 10.25 10.29 10.20 10.26 3,138 +0.02(+0.24%)
Feb 21, 2019 10.24 10.24 10.17 10.23 1,486 -0.04(-0.39%)
Feb 20, 2019 10.23 10.27 10.22 10.27 2,340 -0.01(-0.07%)
Feb 19, 2019 10.23 10.28 9.832 10.28 10,632 +0.05(+0.45%)
Feb 15, 2019 10.21 10.25 10.21 10.23 1,321 +0.06(+0.56%)
Feb 14, 2019 10.15 10.17 10.15 10.17 601 -0.00(-0.04%)
Feb 13, 2019 10.14 10.18 10.14 10.18 1,301 +0.07(+0.66%)
Feb 12, 2019 10.12 10.15 10.11 10.11 21,130 +0.04(+0.35%)
Feb 11, 2019 10.24 10.24 10.04 10.08 2,852 +0.04(+0.37%)
Feb 08, 2019 10.00 10.04 10.00 10.04 3,158 -0.05(-0.52%)
Feb 07, 2019 10.17 10.17 10.05 10.09 4,179 -0.05(-0.50%)
Feb 06, 2019 10.31 10.31 10.14 10.14 2,797 -0.03(-0.28%)
Feb 05, 2019 10.17 10.17 10.06 10.17 5,352 +0.04(+0.39%)
Feb 04, 2019 9.968 10.13 9.968 10.13 2,166 +0.09(+0.92%)
Feb 01, 2019 10.04 10.04 10.02 10.04 498 +0.02(+0.25%)
Jan 31, 2019 9.938 10.05 9.938 10.02 1,682 -0.02(-0.17%)
Jan 30, 2019 10.03 10.03 10.03 10.03 146 +0.09(+0.91%)
Jan 29, 2019 9.830 9.968 9.830 9.942 4,657 +0.05(+0.51%)
Jan 28, 2019 9.880 9.892 9.880 9.892 167 +0.04(+0.42%)
Jan 25, 2019 9.775 9.851 9.775 9.851 2,327 +0.09(+0.92%)
Jan 24, 2019 9.761 9.761 9.761 9.761 38 +0.07(+0.70%)
Jan 23, 2019 9.714 9.714 9.692 9.692 455 -0.07(-0.70%)
Jan 22, 2019 9.775 9.775 9.761 9.761 995 -0.09(-0.94%)
Jan 18, 2019 9.842 9.854 9.836 9.854 1,329 +0.10(+1.04%)
Jan 17, 2019 9.733 9.753 9.703 9.753 1,457 +0.06(+0.62%)
Jan 16, 2019 9.631 9.751 9.631 9.692 25,950 +0.07(+0.77%)
Jan 15, 2019 9.591 9.626 9.591 9.618 1,886 +0.07(+0.76%)
Jan 14, 2019 9.546 9.546 9.546 9.546 21 -0.03(-0.34%)
Jan 11, 2019 9.579 9.579 9.579 9.579 167 -0.05(-0.56%)
Jan 10, 2019 10.12 10.82 9.503 9.632 6,777 +0.06(+0.62%)
Jan 09, 2019 9.573 9.573 9.573 9.573 108 +0.05(+0.55%)
Jan 08, 2019 9.520 9.520 9.520 9.520 113 +0.14(+1.54%)
Jan 07, 2019 9.334 9.375 9.304 9.375 2,783 +0.15(+1.62%)
Jan 04, 2019 9.124 9.226 9.124 9.226 2,175 +0.24(+2.64%)
Jan 03, 2019 8.960 8.989 8.960 8.989 319 +0.04(+0.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.