MHIP
Milliman Healthcare Inflation Plus ETF
stockNYSEETF
Market OpenOct 5, 2026 10:05:40 AM EDT
20.57USD0.000%(+20.57)1
MHIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.57 | 20.57 | 20.57 | 20.57 | +0.376% | 1 | 0.000% |
| 2026-10-02 | 20.49 | 20.49 | 20.49 | 20.49 | -0.158% | 11 | +0.376% |
| 2026-10-01 | 20.53 | 20.53 | 20.53 | 20.53 | -0.770% | 22 | +0.218% |
| 2026-09-30 | 20.68 | 20.68 | 20.68 | 20.68 | -0.603% | 12 | -0.554% |
| 2026-09-29 | 20.81 | 20.81 | 20.81 | 20.81 | +0.064% | 9 | -1.153% |
| 2026-09-28 | 20.80 | 20.80 | 20.80 | 20.80 | -0.638% | 8 | -1.090% |
| 2026-09-25 | 20.93 | 20.93 | 20.93 | 20.93 | +0.363% | 16 | -1.721% |
| 2026-09-24 | 20.85 | 20.85 | 20.85 | 20.85 | +0.507% | 8 | -1.364% |
| 2026-09-23 | 20.75 | 20.75 | 20.75 | 20.75 | -0.999% | 26 | -0.865% |
| 2026-09-22 | 20.96 | 20.96 | 20.96 | 20.96 | +0.580% | 8 | -1.855% |
| 2026-09-21 | 20.84 | 20.84 | 20.84 | 20.84 | +0.360% | 19 | -1.286% |
| 2026-09-18 | 20.76 | 20.76 | 20.76 | 20.76 | -0.087% | 58 | -0.930% |
| 2026-09-17 | 20.78 | 20.78 | 20.78 | 20.78 | +0.791% | 71 | -1.016% |
| 2026-09-16 | 20.57 | 20.62 | 20.57 | 20.62 | +0.027% | 112 | -0.234% |
| 2026-09-15 | 20.61 | 20.61 | 20.61 | 20.61 | -0.019% | 58 | -0.207% |
| 2026-09-14 | 22.57 | 22.57 | 20.62 | 20.62 | +0.472% | 261 | -0.226% |
| 2026-09-11 | 20.52 | 20.52 | 20.52 | 20.52 | +0.197% | 14 | +0.245% |
| 2026-09-10 | 20.48 | 20.48 | 20.48 | 20.48 | -0.744% | 8 | +0.442% |
| 2026-09-09 | 20.63 | 20.63 | 20.63 | 20.63 | +0.132% | 8 | -0.305% |
| 2026-09-08 | 20.61 | 20.61 | 20.61 | 20.61 | -1.748% | 11 | -0.173% |
| 2026-09-04 | 20.97 | 20.97 | 20.97 | 20.97 | -0.758% | 8 | -1.917% |
| 2026-09-03 | 21.05 | 21.13 | 21.05 | 21.13 | +0.515% | 109 | -2.660% |
| 2026-09-02 | 21.02 | 21.02 | 21.02 | 21.02 | +0.680% | 15 | -2.159% |
| 2026-09-01 | 20.88 | 20.88 | 20.88 | 20.88 | -0.340% | 10 | -1.494% |
| 2026-08-31 | 20.95 | 20.95 | 20.95 | 20.95 | -0.233% | 8 | -1.829% |
| 2026-08-28 | 21.00 | 21.00 | 21.00 | 21.00 | -0.732% | 10 | -2.057% |
| 2026-08-27 | 21.16 | 21.16 | 21.16 | 21.16 | -0.435% | 71 | -2.774% |
| 2026-08-26 | 21.25 | 21.25 | 21.25 | 21.25 | -0.710% | 8 | -3.197% |
| 2026-08-25 | 21.40 | 21.40 | 21.40 | 21.40 | +0.034% | 8 | -3.884% |
| 2026-08-24 | 21.39 | 21.39 | 21.39 | 21.39 | +0.075% | 11 | -3.852% |
| 2026-08-21 | 21.38 | 21.38 | 21.38 | 21.38 | +0.946% | 8 | -3.780% |
| 2026-08-20 | 21.18 | 21.18 | 21.18 | 21.18 | -0.759% | 8 | -2.870% |
| 2026-08-19 | 21.34 | 21.34 | 21.34 | 21.34 | +2.078% | 8 | -3.607% |
| 2026-08-18 | 20.91 | 20.91 | 20.91 | 20.91 | -0.141% | 68 | -1.603% |
| 2026-08-17 | 20.93 | 20.93 | 20.93 | 20.93 | +0.032% | 8 | -1.742% |
| 2026-08-14 | 20.93 | 20.93 | 20.93 | 20.93 | -0.122% | 28 | -1.711% |
| 2026-08-13 | 20.95 | 20.95 | 20.95 | 20.95 | -0.409% | 9 | -1.831% |
| 2026-08-12 | 21.04 | 21.04 | 21.04 | 21.04 | +0.437% | 12 | -2.232% |
| 2026-08-11 | 20.95 | 20.95 | 20.95 | 20.95 | -0.242% | 9 | -1.805% |
| 2026-08-10 | 21.00 | 21.00 | 21.00 | 21.00 | +1.080% | 11 | -2.042% |
| 2026-08-07 | 20.77 | 20.77 | 20.77 | 20.77 | +1.124% | 18 | -0.984% |
| 2026-08-06 | 20.54 | 20.54 | 20.54 | 20.54 | +0.036% | 10 | +0.129% |
| 2026-08-05 | 20.54 | 20.54 | 20.54 | 20.54 | +1.568% | 20 | +0.165% |
| 2026-08-04 | 20.22 | 20.22 | 20.22 | 20.22 | +0.144% | 8 | +1.735% |
| 2026-08-03 | 20.19 | 20.19 | 20.19 | 20.19 | +0.394% | 9 | +1.881% |
| 2026-07-31 | 20.11 | 20.11 | 20.11 | 20.11 | -0.573% | 38 | +2.283% |
| 2026-07-30 | 20.22 | 20.26 | 20.22 | 20.23 | -0.325% | 240 | +1.697% |
| 2026-07-29 | 20.32 | 20.32 | 20.29 | 20.29 | -0.133% | 172 | +1.367% |
| 2026-07-28 | 20.32 | 20.32 | 20.32 | 20.32 | +0.698% | 28 | +1.231% |
| 2026-07-27 | 20.18 | 20.18 | 20.18 | 20.18 | +0.512% | 18 | +1.938% |
| 2026-07-24 | 20.08 | 20.08 | 20.08 | 20.08 | +0.496% | 10 | +2.460% |
| 2026-07-23 | 19.92 | 19.98 | 19.92 | 19.98 | -0.208% | 133 | +2.967% |
| 2026-07-22 | 20.02 | 20.02 | 20.02 | 20.02 | -0.065% | 8 | +2.753% |
| 2026-07-21 | 20.03 | 20.03 | 20.03 | 20.03 | +0.549% | 9 | +2.686% |
| 2026-07-20 | 19.92 | 19.92 | 19.92 | 19.92 | -0.586% | 14 | +3.249% |
| 2026-07-17 | 20.04 | 20.04 | 20.04 | 20.04 | -0.287% | 9 | +2.644% |
| 2026-07-16 | 20.10 | 20.10 | 20.10 | 20.10 | +0.599% | 7 | +2.349% |
| 2026-07-15 | 19.98 | 19.98 | 19.98 | 19.98 | -0.071% | 7 | +2.962% |
| 2026-07-14 | 19.99 | 19.99 | 19.99 | 19.99 | -0.518% | 7 | +2.890% |
| 2026-07-13 | 20.10 | 20.10 | 20.10 | 20.10 | -0.565% | 6 | +2.357% |
| 2026-07-10 | 20.21 | 20.21 | 20.21 | 20.21 | -0.408% | 6 | +1.778% |
| 2026-07-09 | 20.29 | 20.29 | 20.29 | 20.29 | +0.408% | 9 | +1.364% |
| 2026-07-08 | 20.21 | 20.21 | 20.21 | 20.21 | -0.919% | 6 | +1.777% |
| 2026-07-07 | 20.40 | 20.40 | 20.40 | 20.40 | +0.264% | 14 | +0.841% |
| 2026-07-06 | 20.34 | 20.34 | 20.34 | 20.34 | +0.084% | 163 | +1.107% |
| 2026-07-02 | 20.33 | 20.33 | 20.33 | 20.33 | +1.570% | 9 | +1.192% |
| 2026-07-01 | 20.01 | 20.01 | 20.01 | 20.01 | +0.620% | 0 | +2.781% |
| 2026-06-30 | 19.95 | 19.95 | 19.89 | 19.89 | -0.614% | 526 | +3.418% |
| 2026-06-29 | 20.01 | 20.01 | 20.01 | 20.01 | -0.085% | 57 | +2.784% |
| 2026-06-26 | 20.03 | 20.03 | 20.03 | 20.03 | +1.090% | 2 | +2.696% |
| 2026-06-25 | 19.77 | 19.81 | 19.77 | 19.81 | +0.863% | 208 | +3.815% |
| 2026-06-24 | 19.68 | 19.68 | 19.64 | 19.64 | +0.070% | 125 | +4.712% |
| 2026-06-23 | 19.58 | 19.63 | 19.58 | 19.63 | -0.028% | 210 | +4.785% |
| 2026-06-22 | 19.64 | 19.64 | 19.64 | 19.64 | -0.162% | 0.234 | +4.756% |
| 2026-06-18 | 19.67 | 19.67 | 19.67 | 19.67 | +0.019% | 11 | +4.587% |
| 2026-06-17 | 19.85 | 19.85 | 19.66 | 19.66 | -1.459% | 606 | +4.607% |
| 2026-06-16 | 19.96 | 19.96 | 19.96 | 19.96 | +0.005% | 0 | +3.080% |
| 2026-06-15 | 19.95 | 19.95 | 19.95 | 19.95 | +0.812% | 0 | +3.085% |
| 2026-06-12 | 19.79 | 19.79 | 19.79 | 19.79 | -0.164% | 16 | +3.922% |
| 2026-06-11 | 19.65 | 19.90 | 19.65 | 19.83 | +1.001% | 285 | +3.751% |
| 2026-06-10 | 19.75 | 19.75 | 19.63 | 19.63 | -1.630% | 674 | +4.789% |
| 2026-06-09 | 19.95 | 19.96 | 19.85 | 19.96 | +0.340% | 601 | +3.081% |
| 2026-06-08 | 19.89 | 19.89 | 19.89 | 19.89 | -0.060% | 150 | +3.432% |
| 2026-06-05 | 19.90 | 19.90 | 19.90 | 19.90 | -0.888% | 4 | +3.370% |
| 2026-06-04 | 20.08 | 20.08 | 20.08 | 20.08 | +1.507% | 0 | +2.452% |
| 2026-06-03 | 19.78 | 19.78 | 19.78 | 19.78 | +0.081% | 1 | +3.996% |
| 2026-06-02 | 19.76 | 19.76 | 19.76 | 19.76 | -0.531% | 0 | +4.081% |
| 2026-06-01 | 19.87 | 19.87 | 19.87 | 19.87 | -0.708% | 116 | +3.528% |
| 2026-05-29 | 19.95 | 20.03 | 19.95 | 20.01 | +0.052% | 200 | +2.795% |
| 2026-05-28 | 20.00 | 20.00 | 20.00 | 20.00 | +1.032% | 164 | +2.849% |
| 2026-05-27 | 19.86 | 19.90 | 19.80 | 19.80 | -0.519% | 650 | +3.910% |
| 2026-05-26 | 19.90 | 19.90 | 19.90 | 19.90 | +0.152% | 17 | +3.370% |
| 2026-05-22 | 19.87 | 19.87 | 19.87 | 19.87 | +0.396% | 3 | +3.528% |
| 2026-05-21 | 19.79 | 19.79 | 19.79 | 19.79 | +0.066% | 13 | +3.938% |
| 2026-05-20 | 19.78 | 19.78 | 19.78 | 19.78 | +0.554% | 27 | +4.007% |
| 2026-05-19 | 19.67 | 19.67 | 19.67 | 19.67 | -0.294% | 0.06 | +4.583% |
| 2026-05-18 | 19.70 | 19.73 | 19.69 | 19.73 | +0.346% | 210 | +4.276% |
| 2026-05-15 | 19.73 | 19.73 | 19.66 | 19.66 | -1.689% | 138 | +4.637% |
| 2026-05-14 | 20.01 | 20.03 | 20.00 | 20.00 | -0.053% | 2,152 | +2.869% |
| 2026-05-13 | 20.01 | 20.01 | 20.01 | 20.01 | -0.029% | 36 | +2.815% |
| 2026-05-12 | 19.93 | 20.01 | 19.93 | 20.01 | +0.709% | 101 | +2.784% |
| 2026-05-11 | 20.00 | 20.00 | 19.87 | 19.87 | +0.289% | 529 | +3.513% |
| 2026-05-08 | 19.83 | 19.85 | 19.81 | 19.81 | +0.053% | 722 | +3.812% |
| 2026-05-07 | 19.99 | 19.99 | 19.80 | 19.80 | -0.107% | 553 | +3.867% |
| 2026-05-06 | 19.79 | 19.83 | 19.77 | 19.83 | +1.590% | 2,679 | +3.755% |
| 2026-05-05 | 19.52 | 19.52 | 19.52 | 19.52 | +0.243% | 0 | +5.404% |
| 2026-05-04 | 19.47 | 19.47 | 19.47 | 19.47 | -0.657% | 16 | +5.661% |
| 2026-05-01 | 20.00 | 20.00 | 19.60 | 19.60 | -0.449% | 941 | +4.966% |
| 2026-04-30 | 19.69 | 19.69 | 19.69 | 19.69 | +1.208% | 34 | +4.495% |
| 2026-04-29 | 19.50 | 19.50 | 19.45 | 19.45 | -0.712% | 4,502 | +5.757% |
| 2026-04-28 | 19.70 | 19.70 | 19.59 | 19.59 | -0.510% | 745 | +5.005% |
| 2026-04-27 | 19.72 | 19.72 | 19.69 | 19.69 | -0.179% | 1,576 | +4.469% |
| 2026-04-24 | 19.71 | 19.73 | 19.71 | 19.73 | -0.121% | 1,091 | +4.282% |
| 2026-04-23 | 19.85 | 19.85 | 19.75 | 19.75 | -0.635% | 373 | +4.156% |
| 2026-04-22 | 19.99 | 20.00 | 19.88 | 19.88 | +0.385% | 3,025 | +3.494% |
| 2026-04-21 | 20.07 | 20.07 | 19.77 | 19.80 | 0.000% | 43,099 | +3.893% |