Stockscreener 앱 받기
12.23
0.57%
-0.07
시간 외 거래:
12.23
Graniteshares Hips Us High Income Etf 주식 (HIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $12.30 | $12.21 | $0.089 | 31,979.0 | -0.57% |
| 2025-09-04 | $12.30 | $12.17 | $0.13 | 30,451.0 | +0.90% |
| 2025-09-03 | $12.20 | $12.10 | $0.10 | 243,192.0 | +0.45% |
| 2025-09-02 | $12.16 | $12.11 | $0.05 | 192,942.0 | -0.53% |
| 2025-08-29 | $12.22 | $12.12 | $0.093 | 39,090.0 | +0.73% |
| 2025-08-28 | $12.20 | $12.09 | $0.1113 | 31,269.0 | -0.24% |
| 2025-08-27 | $12.16 | $12.06 | $0.0969 | 15,944.0 | -0.65% |
| 2025-08-26 | $12.22 | $12.15 | $0.07 | 31,035.0 | +0.33% |
| 2025-08-25 | $12.23 | $12.18 | $0.05 | 34,194.0 | -0.29% |
| 2025-08-22 | $12.27 | $12.08 | $0.1939 | 26,899.0 | +1.09% |
| 2025-08-21 | $12.18 | $12.06 | $0.1152 | 42,358.0 | -0.41% |
| 2025-08-20 | $12.22 | $12.11 | $0.11 | 189,682.0 | -0.13% |
| 2025-08-19 | $12.20 | $12.13 | $0.0661 | 17,573.0 | +0.08% |
| 2025-08-18 | $12.22 | $12.10 | $0.1199 | 26,676.0 | -0.57% |
| 2025-08-15 | $12.23 | $12.18 | $0.0499 | 3,811.0 | +0.05% |
| 2025-08-14 | $12.30 | $12.19 | $0.1128 | 24,317.0 | -0.13% |
| 2025-08-13 | $12.23 | $12.15 | $0.085 | 36,432.0 | +0.69% |
| 2025-08-12 | $12.14 | $12.08 | $0.058 | 28,116.0 | +0.51% |
| 2025-08-11 | $12.20 | $12.06 | $0.14 | 33,640.0 | -0.87% |
| 2025-08-08 | $12.19 | $12.10 | $0.0898 | 17,044.0 | +1.08% |
Graniteshares Hips Us High Income Etf 주식 (HIPS) 연도별 가격 이력
이 심층 분석에서는 Graniteshares Hips Us High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graniteshares Hips Us High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graniteshares Hips Us High Income Etf 주식 (HIPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $12.30 | $12.10 | $0.20 | 530,543.0 | +0.25% |
| 2025-08 | $12.30 | $12.03 | $0.27 | 1,281,496.0 | +0.08% |
| 2025-07 | $12.46 | $12.06 | $0.40 | 903,033.0 | +0.70% |
| 2025-06 | $12.32 | $11.97 | $0.35 | 671,250.0 | +0.54% |
| 2025-05 | $12.39 | $11.76 | $0.6254 | 671,924.0 | +1.09% |
| 2025-04 | $12.82 | $10.87 | $1.96 | 1,466,407.0 | -6.37% |
| 2025-03 | $13.28 | $12.60 | $0.68 | 1,307,349.0 | -3.70% |
| 2025-02 | $13.38 | $12.96 | $0.42 | 1,131,170.0 | +1.14% |
| 2025-01 | $13.17 | $12.70 | $0.47 | 616,740.0 | +1.62% |
Graniteshares Hips Us High Income Etf 주식 (HIPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.39 | $12.71 | $0.685 | 995,260.0 | -4.64% |
| 2024-11 | $13.40 | $12.64 | $0.76 | 721,693.0 | +5.29% |
| 2024-10 | $13.10 | $12.69 | $0.415 | 697,286.0 | -2.20% |
| 2024-09 | $13.22 | $12.75 | $0.47 | 913,006.0 | -0.01% |
| 2024-08 | $13.11 | $12.29 | $0.82 | 763,355.0 | -0.50% |
| 2024-07 | $13.19 | $12.69 | $0.50 | 989,723.0 | +1.87% |
| 2024-06 | $12.89 | $12.55 | $0.3367 | 479,787.0 | +0.31% |
| 2024-05 | $13.00 | $12.56 | $0.4351 | 481,775.0 | +1.55% |
| 2024-04 | $12.93 | $12.31 | $0.62 | 472,144.0 | -2.20% |
| 2024-03 | $12.87 | $12.40 | $0.47 | 476,480.0 | +3.36% |
| 2024-02 | $12.75 | $12.19 | $0.56 | 700,097.0 | -0.16% |
| 2024-01 | $12.69 | $12.30 | $0.39 | 864,663.0 | -0.33% |
Graniteshares Hips Us High Income Etf 주식 (HIPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.59 | $11.90 | $0.69 | 363,437.0 | +3.95% |
| 2023-11 | $12.13 | $11.55 | $0.58 | 244,167.0 | +3.86% |
| 2023-10 | $12.05 | $11.39 | $0.66 | 267,379.0 | -4.03% |
| 2023-09 | $12.35 | $11.84 | $0.5099 | 372,896.0 | -0.66% |
| 2023-08 | $12.30 | $11.91 | $0.39 | 326,484.0 | -1.26% |
| 2023-07 | $12.42 | $11.72 | $0.70 | 281,076.0 | +4.40% |
| 2023-06 | $11.98 | $11.33 | $0.65 | 330,160.0 | +3.94% |
| 2023-05 | $11.73 | $11.22 | $0.51 | 365,344.0 | -2.88% |
| 2023-04 | $11.87 | $11.41 | $0.46 | 280,907.0 | -1.00% |
| 2023-03 | $12.75 | $11.17 | $1.58 | 859,188.0 | -6.43% |
| 2023-02 | $13.15 | $12.55 | $0.60 | 677,793.0 | -3.08% |
| 2023-01 | $13.06 | $12.00 | $1.06 | 513,716.0 | +8.42% |
0.32%
0.49%
자본화:
|
볼륨(24시간):