MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIPS — GraniteShares HIPS US High Income ETF
NYSE ArcaGraniteShares HIPS US High Income ETF
$10.68
-0.04(-0.36%)
- O
- 10.73
- H
- 10.78
- L
- 10.66
- V
- 34.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.68
Period Return-9.95%
Period High$12.46
Period Low$10.63
Avg Daily Volume58.7K
Total Trading Days365
HIPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.73 | $10.78 | $10.66 | $10.68 | $-0.04 | -0.36% | 34,090 | $10.71 | $10.66 $10.78 |
| Oct 1, 2026 | $10.74 | $10.74 | $10.63 | $10.72 | +$0.01 | +0.08% | 40,740 | $10.68 | $10.63 $10.74 |
| Sep 30, 2026 | $10.90 | $10.90 | $10.71 | $10.71 | $-0.14 | -1.29% | 63,034 | $10.84 | $10.71 $10.90 |
| Sep 29, 2026 | $10.88 | $10.92 | $10.80 | $10.85 | +$0.03 | +0.28% | 62,220 | $10.85 | $10.80 $10.92 |
| Sep 28, 2026 | $10.94 | $10.94 | $10.79 | $10.82 | $-0.21 | -1.90% | 97,313 | $10.83 | $10.79 $10.94 |
| Sep 25, 2026 | $11.04 | $11.09 | $11.00 | $11.03 | $-0.02 | -0.14% | 45,687 | $11.02 | $11.00 $11.09 |
| Sep 24, 2026 | $11.19 | $11.19 | $11.04 | $11.05 | $-0.16 | -1.39% | 113,518 | $11.07 | $11.04 $11.19 |
| Sep 23, 2026 | $11.30 | $11.33 | $11.20 | $11.20 | $-0.11 | -0.97% | 36,627 | $11.27 | $11.20 $11.33 |
| Sep 22, 2026 | $11.30 | $11.41 | $11.30 | $11.31 | $-0.04 | -0.35% | 32,245 | $11.35 | $11.30 $11.41 |
| Sep 21, 2026 | $11.32 | $11.38 | $11.32 | $11.35 | $-0.00 | +0.00% | 906,800 | $11.33 | $11.32 $11.38 |
| Sep 18, 2026 | $11.50 | $11.50 | $11.34 | $11.35 | $-0.12 | -1.09% | 27,186 | $11.39 | $11.34 $11.50 |
| Sep 17, 2026 | $11.48 | $11.51 | $11.45 | $11.48 | +$0.11 | +0.97% | 29,225 | $11.49 | $11.45 $11.51 |
| Sep 16, 2026 | $11.40 | $11.46 | $11.34 | $11.37 | $-0.05 | -0.39% | 26,584 | $11.42 | $11.34 $11.46 |
| Sep 15, 2026 | $11.44 | $11.50 | $11.41 | $11.41 | $-0.04 | -0.35% | 246,854 | $11.44 | $11.41 $11.50 |
| Sep 14, 2026 | $11.50 | $11.59 | $11.42 | $11.45 | $-0.13 | -1.12% | 52,094 | $11.49 | $11.42 $11.59 |
| Sep 11, 2026 | $11.64 | $11.64 | $11.53 | $11.58 | +$0.05 | +0.43% | 30,070 | $11.55 | $11.53 $11.64 |
| Sep 10, 2026 | $11.66 | $11.66 | $11.53 | $11.53 | $-0.14 | -1.20% | 110,045 | $11.57 | $11.53 $11.66 |
| Sep 9, 2026 | $11.75 | $11.75 | $11.65 | $11.67 | $-0.07 | -0.60% | 25,915 | $11.68 | $11.65 $11.75 |
| Sep 8, 2026 | $11.71 | $11.75 | $11.69 | $11.74 | $-0.02 | -0.17% | 32,355 | $11.71 | $11.69 $11.75 |
| Sep 4, 2026 | $11.71 | $11.77 | $11.70 | $11.76 | +$0.03 | +0.26% | 35,735 | $11.74 | $11.70 $11.77 |
| Sep 3, 2026 | $11.76 | $11.77 | $11.70 | $11.73 | +$0.02 | +0.17% | 87,845 | $11.72 | $11.70 $11.77 |
| Sep 2, 2026 | $11.79 | $11.79 | $11.70 | $11.71 | $-0.01 | -0.04% | 160,253 | $11.74 | $11.70 $11.79 |
| Sep 1, 2026 | $11.83 | $11.83 | $11.72 | $11.72 | $-0.01 | -0.04% | 150,487 | $11.74 | $11.72 $11.83 |
| Aug 31, 2026 | $11.73 | $11.81 | $11.71 | $11.72 | $-0.00 | -0.04% | 69,951 | $11.76 | $11.71 $11.81 |
| Aug 28, 2026 | $11.74 | $11.78 | $11.70 | $11.72 | +$0.01 | +0.09% | 84,105 | $11.72 | $11.70 $11.78 |
| Aug 27, 2026 | $11.90 | $11.90 | $11.71 | $11.71 | $-0.17 | -1.39% | 50,225 | $11.76 | $11.71 $11.90 |
| Aug 26, 2026 | $11.86 | $11.90 | $11.84 | $11.88 | +$0.03 | +0.25% | 43,488 | $11.87 | $11.84 $11.90 |
| Aug 25, 2026 | $11.87 | $11.87 | $11.83 | $11.85 | $-0.02 | -0.17% | 49,495 | $11.85 | $11.83 $11.87 |
| Aug 24, 2026 | $11.88 | $11.88 | $11.75 | $11.87 | +$0.07 | +0.59% | 66,203 | $11.84 | $11.75 $11.88 |
| Aug 21, 2026 | $11.90 | $11.90 | $11.80 | $11.80 | $-0.02 | -0.18% | 26,370 | $11.83 | $11.80 $11.90 |