Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.07
-0.21 (-0.88%)
Feb 21, 2025, 3:59 PM EST - Market closed

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2923.2923.0723.0723.07-0.88%131,523
Feb 20, 202523.2623.2923.2123.2723.27-0.02%137,540
Feb 19, 202523.2923.2923.2623.2823.280.06%94,548
Feb 18, 202523.2323.2923.2323.2623.26-365,490
Feb 14, 202523.2423.2823.2423.2623.26-0.02%82,043
Feb 13, 202523.1923.2723.1923.2723.270.32%167,283
Feb 12, 202523.1123.2223.1123.1923.19-0.04%180,686
Feb 11, 202523.1923.2323.1923.2023.20-0.04%114,361
Feb 10, 202523.1823.2323.1823.2123.210.13%126,203
Feb 7, 202523.2023.2223.1723.1823.18-59,321
Feb 6, 202523.2023.2023.1723.1823.180.13%100,466
Feb 5, 202523.1123.1723.1123.1523.15-164,581
Feb 4, 202523.1823.2023.1223.1523.15-0.30%400,289
Feb 3, 202523.1923.2623.0923.2223.22-0.30%436,156
Jan 31, 202523.3223.3623.2923.2923.29-0.13%141,960
Jan 30, 202523.2823.3623.2823.3223.320.17%383,033
Jan 29, 202523.2723.3223.2523.2823.28-0.13%134,373
Jan 28, 202523.3023.3323.2523.3123.31-0.34%75,386
Jan 27, 202523.5523.5523.3123.3923.28-0.47%226,321
Jan 24, 202523.5423.6023.4823.5023.39-0.25%145,267
Jan 23, 202523.4623.5723.4623.5623.450.30%92,906
Jan 22, 202523.4223.6323.4223.4923.380.38%174,102
Jan 21, 202523.3023.4423.3023.4023.290.26%86,591
Jan 17, 202523.3123.4023.3123.3423.230.39%176,563
Jan 16, 202523.2723.2923.2323.2523.140.09%237,902
Jan 15, 202523.2723.2823.2323.2323.120.35%1,705,475
Jan 14, 202523.1223.1823.0923.1523.040.26%143,910
Jan 13, 202523.0023.1022.9323.0922.980.09%167,495
Jan 10, 202523.1523.1523.0123.0722.96-0.35%157,877
Jan 8, 202523.1123.1823.0723.1523.04-0.09%140,154
Jan 7, 202523.3123.3123.1323.1723.06-0.43%284,226
Jan 6, 202523.2323.3323.2323.2723.160.30%184,967
Jan 3, 202523.1123.2223.1023.2023.090.61%159,003
Jan 2, 202523.0923.1422.9723.0622.950.17%80,208
Dec 31, 202423.1523.1822.9723.0222.91-0.26%564,674
Dec 30, 202423.1223.1923.0023.0822.97-0.47%158,042
Dec 27, 202423.2723.2723.1123.1923.08-0.60%162,351
Dec 26, 202423.2723.4323.2723.3323.22-0.21%122,552
Dec 24, 202423.1223.3823.1223.3823.271.26%65,118
Dec 23, 202423.1223.1622.9823.0922.98-0.47%255,856
Dec 20, 202422.8123.3222.7823.2022.981.13%122,820
Dec 19, 202423.0623.3022.9422.9422.72-0.48%337,063
Dec 18, 202423.6523.7222.8923.0522.83-2.62%297,266
Dec 17, 202423.6523.7023.6523.6723.45-0.13%145,926
Dec 16, 202423.6623.7223.6623.7023.480.08%183,349
Dec 13, 202423.6823.6823.6523.6823.460.08%110,530
Dec 12, 202423.6523.6823.6523.6623.44-0.08%64,067
Dec 11, 202423.6423.6923.6423.6823.460.17%123,143
Dec 10, 202423.6323.6523.6223.6423.420.08%86,723
Dec 9, 202423.6223.6723.6223.6223.40-0.04%76,040
Dec 6, 202423.6623.6623.6123.6323.410.32%372,805
Dec 5, 202423.6223.6223.5423.5623.33-0.28%191,830
Dec 4, 202423.6423.6423.5923.6223.400.13%102,134
Dec 3, 202423.5823.6023.5723.5923.370.13%76,357
Dec 2, 202423.6023.6023.5423.5623.34-137,290
Nov 29, 202423.5123.6023.5123.5623.340.13%41,629
Nov 27, 202423.5223.5523.5223.5323.310.09%109,551
Nov 26, 202423.4823.5223.4823.5123.290.13%98,975
Nov 25, 202423.5123.5223.4823.4823.26-0.76%125,923
Nov 22, 202423.6323.6823.6323.6623.300.04%329,944
Nov 21, 202423.5623.6523.5623.6523.290.34%192,120
Nov 20, 202423.5723.6023.5223.5723.21-0.04%106,407
Nov 19, 202423.5123.5823.4723.5823.220.26%104,607
Nov 18, 202423.4723.5523.4723.5223.160.38%107,286
Nov 15, 202423.5923.5923.4023.4323.07-0.64%578,083
Nov 14, 202423.5523.6023.5323.5823.220.08%235,932
Nov 13, 202423.5623.5823.5523.5623.20-213,756
Nov 12, 202423.5223.5723.5223.5623.200.04%140,748
Nov 11, 202423.6123.6123.5323.5523.19-0.36%269,037
Nov 8, 202423.6023.6423.6023.6423.270.06%54,937
Nov 7, 202423.5223.6323.5223.6223.260.38%123,807
Nov 6, 202423.5223.6023.5023.5323.170.04%214,132
Nov 5, 202423.5423.5423.5223.5223.160.06%104,046
Nov 4, 202423.4623.5123.4623.5123.150.17%909,697
Nov 1, 202423.4523.5023.4523.4723.110.15%111,460
Oct 31, 202423.5223.5223.4223.4323.07-0.21%160,148
Oct 30, 202423.5023.5123.4023.4823.12-0.04%378,701
Oct 29, 202423.4323.5023.4323.4923.130.09%130,268
Oct 28, 202423.4123.4723.4123.4723.11-0.38%171,581
Oct 25, 202423.5423.6223.5423.5623.06-160,951
Oct 24, 202423.5123.5723.5123.5623.060.13%293,741
Oct 23, 202423.5623.5723.5023.5323.03-0.08%54,582
Oct 22, 202423.5323.5623.5323.5523.050.02%83,714
Oct 21, 202423.5523.5623.5323.5523.05-0.02%72,810
Oct 18, 202423.5323.5723.5323.5523.050.04%68,270
Oct 17, 202423.5323.5423.5223.5423.040.09%53,336
Oct 16, 202423.5023.5323.5023.5223.020.04%248,664
Oct 15, 202423.4923.5323.4923.5123.010.09%178,953
Oct 14, 202423.4623.5223.4623.4922.99-0.09%141,962
Oct 11, 202423.4923.5223.4923.5123.010.04%118,608
Oct 10, 202423.4723.5123.4723.5023.000.13%121,318
Oct 9, 202423.4623.5023.4623.4722.97-361,409
Oct 8, 202423.4423.5023.4423.4722.97-208,237
Oct 7, 202423.4223.4923.4223.4722.97-113,661
Oct 4, 202423.4723.4923.4623.4722.970.13%139,735
Oct 3, 202423.4423.4523.4223.4422.950.04%260,604
Oct 2, 202423.3823.4423.3823.4322.940.04%145,713
Oct 1, 202423.4423.4623.4123.4222.93-0.11%373,153
Sep 30, 202423.4223.4623.4223.4522.950.06%88,122
Sep 27, 202423.4223.4623.4223.4322.940.09%2,393,536