NYSE Arca · HIPS · ETF
GraniteShares HIPS US High Income ETF (HIPS) ETF price history
Every NYSE Arca trading session of GraniteShares HIPS US High Income ETF from Jan 9, 2015 to Sep 28, 2026: 2,946 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIPS adjusted close, 2015 to 2026
- $11.92
- All time high, 2026
- $11.92
- 52 week high, $10.51 low
- 2,946
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HIPS key facts
- GraniteShares HIPS US High Income ETF (HIPS) closed at $10.82 on Sep 28, 2026 on NYSE Arca.
- HIPS's all time high close is $11.92, set on May 1, 2026; its all time low close is $4.22 on Mar 23, 2020.
- HIPS's 52 week range is $10.51 to $11.92.
- HIPS returned -1.1% over the year to Sep 28, 2026 and +15.5% over five years.
- Over ten years HIPS returned +51%, +4.2% a year compounded.
- HIPS's deepest drawdown was -53.1% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,946 daily sessions of HIPS history from Jan 9, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIPS price chart, 2015 to 2026
HIPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -5.2% |
| 6 months | -2.5% |
| Year to date | -2.1% |
| 1 year | -1.1% |
| 3 years | +20.0% |
| 5 years | +15.5% |
| 10 years | +50.5% |
| Since Jan 9, 2015 | +47.6% |
| Compound annual growth, 11.7 years | +3.4% |
HIPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.92 on May 1, 2026
- All time low close
- $4.22 on Mar 23, 2020
- 52 week high
- $11.92 on May 4, 2026
- 52 week low
- $10.51 on Oct 16, 2025
- Deepest drawdown
- -53.1% from Feb 20, 2020 to Mar 23, 2020, recovered May 6, 2021
- Best single session
- +10.6% on Mar 25, 2020
- Worst single session
- -17.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +24%
- Worst calendar year
- 2022, -13%
HIPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 9, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.17 | $11.92 | $10.79 | $10.82 | -2.1% | 12.1M | 185 |
| 2025 | $10.99 | $11.49 | $9.49 | $11.05 | +1.0% | 13.5M | 250 |
| 2024 | $9.59 | $11.31 | $9.46 | $10.94 | +13.8% | 8.6M | 252 |
| 2023 | $8.29 | $9.69 | $7.84 | $9.62 | +16.1% | 4.9M | 250 |
| 2022 | $9.58 | $9.66 | $7.63 | $8.28 | -13.4% | 6M | 251 |
| 2021 | $7.81 | $9.84 | $7.63 | $9.56 | +22.7% | 10.4M | 252 |
| 2020 | $8.76 | $9.02 | $4.07 | $7.79 | -11.7% | 4M | 253 |
| 2019 | $7.08 | $9.15 | $7.08 | $8.83 | +23.8% | 1M | 252 |
| 2018 | $7.86 | $8.55 | $6.83 | $7.13 | -9.3% | 624.3K | 251 |
| 2017 | $7.46 | $8.41 | $7.37 | $7.86 | +6.3% | 989.3K | 251 |
| 2016 | $6.01 | $7.80 | $5.01 | $7.39 | +22.1% | 518.7K | 252 |
| 2015 | $7.32 | $7.58 | $5.66 | $6.06 | n/a | 734.8K | 247 |
HIPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.82 | -7.7% |
| August 2026 | $11.72 | +2.3% |
| July 2026 | $11.46 | -0.7% |
| June 2026 | $11.55 | -0.3% |
| May 2026 | $11.58 | -2.1% |
| April 2026 | $11.83 | +5.2% |
| March 2026 | $11.24 | -0.7% |
| February 2026 | $11.32 | -0.3% |
| January 2026 | $11.35 | +2.7% |
| December 2025 | $11.05 | -0.4% |
| November 2025 | $11.09 | +2.8% |
| October 2025 | $10.80 | -0.5% |
About the HIPS data
Daily bars. 2,946 sessions from Jan 9, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HIBL Direxion Daily S&P 500 High Beta Bull 3X ETF
- HIBS Direxion Daily S&P 500 High Beta Bear 3X ETF
- HIDV AB US High Dividend ETF
- HIGH Simplify Enhanced Income ETF
- HIYY YieldMax HIMS Option Income Strategy ETF
- HMOP Hartford Municipal Opportunities ETF
- HOLA JPMorgan International Hedged Equity Laddered Overlay ETF
- HOLD Harbor Alpha Layering ETF
Common questions
HIPS share price history
