Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 103.21 | 0.09 | 0.09% | 103.02 | 103.21 | 102.88 | 3,629 |
| May 21 2024 | 103.12 | 0.21 | 0.20% | 103.04 | 103.18 | 103.04 | 2,264 |
| May 20 2024 | 102.91 | -0.12 | -0.12% | 103.06 | 103.21 | 102.83 | 2,401 |
| May 17 2024 | 103.03 | -0.13 | -0.12% | 103.20 | 103.20 | 102.98 | 6,211 |
| May 16 2024 | 103.155 | -0.05 | -0.05% | 104.44 | 104.44 | 103.155 | 5,459 |
| May 15 2024 | 103.205 | 0.64 | 0.63% | 102.63 | 103.205 | 102.63 | 2,425 |
| May 14 2024 | 102.56 | 0.06 | 0.05% | 102.58 | 102.67 | 102.48 | 5,553 |
| May 13 2024 | 102.505 | -0.01 | 0.00% | 102.59 | 102.71 | 102.505 | 4,818 |
| May 10 2024 | 102.51 | 0.03 | 0.03% | 102.85 | 102.85 | 102.48 | 3,254 |
| May 09 2024 | 102.48 | 0.16 | 0.16% | 102.38 | 102.51 | 102.17 | 1,751 |
| May 08 2024 | 102.32 | -0.32 | -0.31% | 102.40 | 102.40 | 102.23 | 2,796 |
| May 07 2024 | 102.64 | 0.37 | 0.36% | 102.80 | 102.80 | 102.49 | 5,077 |
| May 03 2024 | 102.27 | 0.54 | 0.53% | 101.54 | 102.34 | 101.54 | 3,543 |
| May 02 2024 | 101.73 | 0.45 | 0.44% | 101.48 | 101.73 | 101.20 | 8,474 |
| May 01 2024 | 101.28 | -0.30 | -0.30% | 101.30 | 101.42 | 101.26 | 3,983 |
| Apr 30 2024 | 101.58 | -0.24 | -0.24% | 101.86 | 101.93 | 101.43 | 16,041 |
| Apr 29 2024 | 101.82 | 0.26 | 0.26% | 101.91 | 101.91 | 101.68 | 3,348 |
| Apr 26 2024 | 101.56 | 0.39 | 0.39% | 101.57 | 101.66 | 101.38 | 7,853 |
| Apr 25 2024 | 101.17 | -0.20 | -0.19% | 101.51 | 101.55 | 100.99 | 3,679 |
| Apr 24 2024 | 101.365 | -0.33 | -0.32% | 101.48 | 101.52 | 101.30 | 3,544 |
| Apr 23 2024 | 101.69 | 0.20 | 0.20% | 101.71 | 101.71 | 101.32 | 2,488 |
| Apr 22 2024 | 101.485 | -0.10 | -0.09% | 101.49 | 101.56 | 101.23 | 5,722 |
| Apr 19 2024 | 101.58 | 0.38 | 0.38% | 101.63 | 101.80 | 101.44 | 2,798 |
| Apr 18 2024 | 101.20 | -0.10 | -0.10% | 101.51 | 101.66 | 101.19 | 6,166 |
| Apr 17 2024 | 101.30 | -0.03 | -0.03% | 101.30 | 101.35 | 101.12 | 6,004 |
| Apr 16 2024 | 101.33 | -0.11 | -0.10% | 101.36 | 101.46 | 101.15 | 5,881 |
| Apr 15 2024 | 101.435 | -0.57 | -0.55% | 101.75 | 101.75 | 101.21 | 5,903 |
| Apr 12 2024 | 102.00 | 0.56 | 0.56% | 101.63 | 102.08 | 101.63 | 4,224 |
| Apr 11 2024 | 101.435 | -0.56 | -0.54% | 101.78 | 101.81 | 101.39 | 4,811 |
| Apr 10 2024 | 101.99 | -0.61 | -0.59% | 102.67 | 102.76 | 101.93 | 3,532 |
| Apr 09 2024 | 102.60 | 0.41 | 0.41% | 102.44 | 102.68 | 102.39 | 5,449 |
| Apr 08 2024 | 102.185 | -0.27 | -0.26% | 102.21 | 102.28 | 102.02 | 3,929 |
| Apr 05 2024 | 102.45 | -0.04 | -0.04% | 102.80 | 103.45 | 102.33 | 18,522 |
| Apr 04 2024 | 102.49 | 0.21 | 0.21% | 102.42 | 102.64 | 102.33 | 4,532 |
| Apr 03 2024 | 102.275 | -0.04 | -0.04% | 102.25 | 102.43 | 102.18 | 4,169 |
| Apr 02 2024 | 102.315 | -0.87 | -0.84% | 102.76 | 102.76 | 102.06 | 4,934 |
| Mar 28 2024 | 103.185 | 0.16 | 0.15% | 103.02 | 103.185 | 102.84 | 8,359 |
| Mar 27 2024 | 103.03 | 0.21 | 0.20% | 102.98 | 103.03 | 102.70 | 17,450 |
| Mar 26 2024 | 102.82 | -0.10 | -0.10% | 102.81 | 102.97 | 102.65 | 7,948 |
| Mar 25 2024 | 102.92 | -0.14 | -0.14% | 103.14 | 103.18 | 102.85 | 8,769 |
| Mar 22 2024 | 103.06 | 0.27 | 0.26% | 102.98 | 103.23 | 102.89 | 5,724 |
| Mar 21 2024 | 102.79 | 0.54 | 0.53% | 102.76 | 102.95 | 102.25 | 7,725 |
| Mar 20 2024 | 102.25 | 0.11 | 0.11% | 102.37 | 102.37 | 102.20 | 5,206 |
| Mar 19 2024 | 102.14 | 0.17 | 0.17% | 102.12 | 102.25 | 101.98 | 7,199 |
| Mar 18 2024 | 101.965 | -0.30 | -0.29% | 102.14 | 102.26 | 101.965 | 9,606 |
| Mar 15 2024 | 102.26 | 0.00 | 0.00% | 102.33 | 102.62 | 102.08 | 8,534 |
| Mar 14 2024 | 102.26 | -0.46 | -0.45% | 102.83 | 103.01 | 102.20 | 5,333 |
| Mar 13 2024 | 102.72 | -0.24 | -0.23% | 103.15 | 103.18 | 102.72 | 8,135 |
| Mar 12 2024 | 102.96 | -0.28 | -0.27% | 103.30 | 103.34 | 102.94 | 5,936 |
| Mar 11 2024 | 103.24 | -0.13 | -0.12% | 103.38 | 103.47 | 103.16 | 17,119 |
| Mar 08 2024 | 103.365 | 0.17 | 0.17% | 103.49 | 103.54 | 103.28 | 5,077 |
| Mar 07 2024 | 103.19 | -0.15 | -0.15% | 103.44 | 103.47 | 103.19 | 6,166 |
| Mar 06 2024 | 103.34 | 0.20 | 0.19% | 103.06 | 103.44 | 103.06 | 13,678 |
| Mar 05 2024 | 103.14 | 0.44 | 0.43% | 102.89 | 103.21 | 102.89 | 7,323 |
| Mar 04 2024 | 102.70 | -0.02 | -0.02% | 102.72 | 102.77 | 102.59 | 4,033 |
| Mar 01 2024 | 102.72 | 0.29 | 0.28% | 102.36 | 102.79 | 102.27 | 5,349 |
| Feb 29 2024 | 102.43 | 0.41 | 0.40% | 102.25 | 102.44 | 101.96 | 4,352 |
| Feb 28 2024 | 102.02 | 0.04 | 0.04% | 101.90 | 102.09 | 101.86 | 4,453 |
| Feb 27 2024 | 101.98 | 0.06 | 0.06% | 102.08 | 102.13 | 101.96 | 3,791 |
| Feb 26 2024 | 101.92 | -0.11 | -0.11% | 102.23 | 102.23 | 101.85 | 5,641 |
| Feb 23 2024 | 102.03 | 0.24 | 0.24% | 101.73 | 102.03 | 101.48 | 6,679 |
