GraniteShares HIPS US High Income ETF (HIPS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.78

-0.03

(-0.27%)

Al cierre: 03:55PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.83	12.83	12.77	12.78	12.78	10,016
09 may 2024	12.72	12.82	12.72	12.82	12.82	24,500
08 may 2024	12.75	12.78	12.75	12.76	12.76	12,300
07 may 2024	12.75	12.82	12.72	12.72	12.72	26,000
06 may 2024	12.78	12.78	12.71	12.73	12.73	13,700
03 may 2024	12.79	12.79	12.65	12.69	12.69	12,100
02 may 2024	12.64	12.65	12.60	12.65	12.65	8,100
01 may 2024	12.58	12.64	12.56	12.62	12.62	5,700
30 abr 2024	12.57	12.68	12.55	12.57	12.57	28,300
29 abr 2024	12.57	12.64	12.56	12.63	12.63	20,300
26 abr 2024	12.56	12.63	12.56	12.60	12.60	22,300
25 abr 2024	12.70	12.71	12.65	12.69	12.69	5,900
24 abr 2024	12.78	12.78	12.70	12.75	12.75	14,600
23 abr 2024	12.64	12.75	12.64	12.73	12.73	18,300
22 abr 2024	12.67	12.67	12.56	12.66	12.66	12,900
19 abr 2024	12.53	12.58	12.53	12.57	12.57	16,500
18 abr 2024	12.43	12.50	12.43	12.48	12.48	8,800
17 abr 2024	12.45	12.46	12.38	12.44	12.44	15,100
16 abr 2024	12.41	12.41	12.31	12.35	12.35	29,000
15 abr 2024	12.64	12.64	12.39	12.40	12.40	23,400
12 abr 2024	12.74	12.74	12.55	12.55	12.55	12,800
11 abr 2024	12.66	12.67	12.61	12.67	12.67	16,000
10 abr 2024	12.82	12.82	12.61	12.66	12.66	16,200
09 abr 2024	12.81	12.83	12.75	12.79	12.79	17,100
08 abr 2024	12.85	12.85	12.76	12.78	12.78	18,100
05 abr 2024	12.81	12.81	12.69	12.78	12.78	90,700
04 abr 2024	12.89	12.93	12.81	12.82	12.82	15,800
03 abr 2024	12.69	12.85	12.66	12.84	12.84	22,500
02 abr 2024	12.59	12.74	12.59	12.69	12.69	34,600
01 abr 2024	12.76	12.85	12.74	12.77	12.77	13,500
28 mar 2024	12.79	12.87	12.74	12.86	12.86	30,200
27 mar 2024	12.63	12.74	12.63	12.72	12.72	21,200
26 mar 2024	12.62	12.67	12.62	12.65	12.65	11,400
26 mar 2024	0.108 Dividendo
25 mar 2024	12.68	12.79	12.68	12.75	12.64	17,400
22 mar 2024	12.80	12.80	12.74	12.76	12.65	12,900
21 mar 2024	12.77	12.84	12.71	12.84	12.73	23,000
20 mar 2024	12.78	12.78	12.66	12.77	12.66	27,200
19 mar 2024	12.60	12.73	12.60	12.73	12.63	9,600
18 mar 2024	12.76	12.76	12.64	12.64	12.54	13,000
15 mar 2024	12.58	12.65	12.58	12.65	12.54	31,100
14 mar 2024	12.60	12.63	12.57	12.60	12.49	26,400
13 mar 2024	12.73	12.77	12.63	12.69	12.59	22,400
12 mar 2024	12.61	12.73	12.57	12.72	12.61	15,300
11 mar 2024	12.60	12.66	12.55	12.65	12.54	11,000
08 mar 2024	12.67	12.67	12.60	12.61	12.51	17,200
07 mar 2024	12.63	12.66	12.60	12.63	12.52	21,800
06 mar 2024	12.53	12.64	12.53	12.57	12.46	32,600
05 mar 2024	12.46	12.58	12.46	12.55	12.44	41,100
04 mar 2024	12.55	12.57	12.41	12.56	12.45	42,700
01 mar 2024	12.42	12.55	12.40	12.53	12.43	49,100
29 feb 2024	12.31	12.46	12.31	12.44	12.33	22,000
28 feb 2024	12.48	12.48	12.36	12.42	12.31	114,200
27 feb 2024	12.52	12.52	12.40	12.44	12.34	19,900
27 feb 2024	0.108 Dividendo
26 feb 2024	12.71	12.71	12.42	12.55	12.33	137,300
23 feb 2024	12.66	12.71	12.60	12.68	12.47	16,300
22 feb 2024	12.75	12.75	12.58	12.64	12.43	23,500
21 feb 2024	12.51	12.59	12.51	12.58	12.36	11,600
20 feb 2024	12.55	12.55	12.49	12.50	12.29	26,500
16 feb 2024	12.46	12.52	12.37	12.49	12.28	19,200
15 feb 2024	12.49	12.52	12.39	12.40	12.19	26,700
14 feb 2024	12.36	12.36	12.19	12.21	12.00	18,400
13 feb 2024	12.50	12.50	12.29	12.30	12.09	28,400
12 feb 2024	12.50	12.50	12.35	12.47	12.26	25,100
09 feb 2024	12.36	12.44	12.27	12.42	12.21	51,700
08 feb 2024	12.31	12.32	12.26	12.27	12.06	20,400
07 feb 2024	12.30	12.36	12.30	12.35	12.14	7,800
06 feb 2024	12.27	12.34	12.26	12.33	12.12	22,800
05 feb 2024	12.38	12.38	12.20	12.31	12.10	22,800
02 feb 2024	12.52	12.52	12.32	12.32	12.11	59,700
01 feb 2024	12.42	12.49	12.41	12.49	12.27	26,400
31 ene 2024	12.57	12.60	12.43	12.46	12.25	27,400
30 ene 2024	12.49	12.59	12.49	12.55	12.34	23,400
29 ene 2024	12.69	12.69	12.51	12.55	12.34	36,200
29 ene 2024	0.108 Dividendo
26 ene 2024	12.52	12.65	12.52	12.65	12.33	17,700
25 ene 2024	12.60	12.60	12.53	12.58	12.26	18,700
24 ene 2024	12.59	12.59	12.49	12.52	12.20	13,800
23 ene 2024	12.51	12.56	12.51	12.52	12.20	18,100
22 ene 2024	12.52	12.55	12.47	12.53	12.21	15,100
19 ene 2024	12.33	12.40	12.30	12.40	12.09	30,000
18 ene 2024	12.40	12.40	12.31	12.38	12.07	8,800
17 ene 2024	12.41	12.44	12.32	12.35	12.04	20,500
16 ene 2024	12.47	12.62	12.39	12.41	12.09	31,100
12 ene 2024	12.52	12.52	12.45	12.47	12.15	450,300
11 ene 2024	12.58	12.58	12.42	12.48	12.16	13,700
10 ene 2024	12.57	12.62	12.47	12.54	12.22	46,500
09 ene 2024	12.50	12.50	12.43	12.49	12.17	8,200
08 ene 2024	12.43	12.54	12.42	12.50	12.18	10,800
05 ene 2024	12.42	12.50	12.42	12.44	12.12	14,300
04 ene 2024	12.45	12.49	12.40	12.48	12.16	19,700
03 ene 2024	12.39	12.43	12.39	12.40	12.09	20,800
02 ene 2024	12.46	12.48	12.41	12.44	12.13	19,900
29 dic 2023	12.54	12.59	12.50	12.50	12.18	22,900
28 dic 2023	12.55	12.55	12.50	12.55	12.23	15,700
27 dic 2023	12.51	12.54	12.49	12.52	12.20	19,700
27 dic 2023	0.108 Dividendo
26 dic 2023	12.57	12.58	12.52	12.57	12.15	14,900
22 dic 2023	12.53	12.56	12.49	12.52	12.10	19,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

GraniteShares HIPS US High Income ETF (HIPS)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)