Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
22.44
+0.01 (0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.40 | 22.49 | 22.37 | 22.44 | 22.44 | 0.04% | 210,042 |
| Jan 8, 2026 | 22.38 | 22.43 | 22.38 | 22.43 | 22.43 | -0.36% | 67,579 |
| Jan 7, 2026 | 22.60 | 22.66 | 22.49 | 22.51 | 22.51 | -0.31% | 38,990 |
| Jan 6, 2026 | 22.33 | 22.58 | 22.33 | 22.58 | 22.58 | 0.94% | 43,407 |
| Jan 5, 2026 | 22.35 | 22.46 | 22.35 | 22.37 | 22.37 | 0.20% | 29,375 |
| Jan 2, 2026 | 22.37 | 22.38 | 22.31 | 22.33 | 22.33 | 0.07% | 13,868 |
| Dec 31, 2025 | 22.41 | 22.41 | 22.31 | 22.31 | 22.31 | -0.53% | 67,797 |
| Dec 30, 2025 | 22.32 | 22.45 | 22.32 | 22.43 | 22.43 | -0.07% | 113,963 |
| Dec 29, 2025 | 22.45 | 22.51 | 22.40 | 22.45 | 22.45 | -0.33% | 45,617 |
| Dec 26, 2025 | 22.64 | 22.71 | 22.52 | 22.52 | 22.52 | -0.35% | 29,201 |
| Dec 24, 2025 | 22.52 | 22.66 | 22.49 | 22.60 | 22.60 | 0.40% | 20,629 |
| Dec 23, 2025 | 22.33 | 22.53 | 22.26 | 22.51 | 22.51 | 0.09% | 117,611 |
| Dec 22, 2025 | 22.44 | 22.55 | 22.43 | 22.49 | 22.36 | 0.38% | 143,003 |
| Dec 19, 2025 | 22.31 | 22.44 | 22.31 | 22.41 | 22.27 | 0.09% | 128,379 |
| Dec 18, 2025 | 22.44 | 22.50 | 22.34 | 22.39 | 22.26 | 0.34% | 73,279 |
| Dec 17, 2025 | 22.36 | 22.42 | 22.31 | 22.31 | 22.18 | -0.36% | 65,284 |
| Dec 16, 2025 | 22.37 | 22.45 | 22.36 | 22.39 | 22.26 | -0.22% | 86,253 |
| Dec 15, 2025 | 22.43 | 22.50 | 22.29 | 22.44 | 22.31 | -0.04% | 61,217 |
| Dec 12, 2025 | 22.56 | 22.56 | 22.45 | 22.45 | 22.32 | -0.49% | 21,176 |
| Dec 11, 2025 | 22.59 | 22.59 | 22.51 | 22.56 | 22.43 | -0.44% | 28,168 |
| Dec 10, 2025 | 22.52 | 22.69 | 22.52 | 22.66 | 22.53 | 0.35% | 54,053 |
| Dec 9, 2025 | 22.60 | 22.65 | 22.58 | 22.58 | 22.45 | -0.04% | 36,550 |
| Dec 8, 2025 | 22.58 | 22.66 | 22.58 | 22.59 | 22.46 | -0.18% | 42,627 |
| Dec 5, 2025 | 22.61 | 22.77 | 22.61 | 22.63 | 22.50 | -0.04% | 77,865 |
| Dec 4, 2025 | 22.67 | 22.69 | 22.61 | 22.64 | 22.51 | -0.22% | 29,643 |
| Dec 3, 2025 | 22.49 | 22.74 | 22.49 | 22.69 | 22.56 | 0.08% | 74,832 |
| Dec 2, 2025 | 22.67 | 22.77 | 22.66 | 22.67 | 22.54 | - | 56,540 |
| Dec 1, 2025 | 22.69 | 22.75 | 22.66 | 22.67 | 22.54 | -1.00% | 105,701 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.84 | 22.90 | 22.77 | 0.35% | 27,769 |
| Nov 26, 2025 | 22.76 | 23.10 | 22.76 | 22.82 | 22.69 | 0.40% | 85,878 |
| Nov 25, 2025 | 22.78 | 22.81 | 22.70 | 22.73 | 22.60 | -0.22% | 65,841 |
| Nov 24, 2025 | 22.66 | 22.84 | 22.63 | 22.78 | 22.65 | 0.53% | 28,393 |
| Nov 21, 2025 | 22.35 | 22.74 | 22.33 | 22.66 | 22.53 | 1.03% | 99,237 |
| Nov 20, 2025 | 22.87 | 23.00 | 22.43 | 22.43 | 22.15 | -1.45% | 37,258 |
| Nov 19, 2025 | 22.78 | 22.80 | 22.65 | 22.76 | 22.48 | 0.22% | 22,590 |
| Nov 18, 2025 | 22.70 | 22.79 | 22.58 | 22.71 | 22.43 | -0.04% | 51,920 |
| Nov 17, 2025 | 22.58 | 22.93 | 22.58 | 22.72 | 22.44 | -0.74% | 70,131 |
| Nov 14, 2025 | 22.92 | 22.96 | 22.81 | 22.89 | 22.61 | -0.09% | 26,933 |
| Nov 13, 2025 | 23.00 | 23.15 | 22.89 | 22.91 | 22.63 | -1.10% | 27,648 |
| Nov 12, 2025 | 23.15 | 23.19 | 23.11 | 23.16 | 22.88 | 0.15% | 19,920 |
| Nov 11, 2025 | 23.06 | 23.18 | 23.06 | 23.13 | 22.84 | -0.39% | 25,967 |
| Nov 10, 2025 | 23.01 | 23.23 | 23.01 | 23.22 | 22.93 | 1.13% | 1,152,106 |
| Nov 7, 2025 | 22.85 | 22.98 | 22.78 | 22.96 | 22.67 | -0.09% | 33,751 |
| Nov 6, 2025 | 23.11 | 23.11 | 22.92 | 22.98 | 22.69 | -0.43% | 51,046 |
| Nov 5, 2025 | 22.95 | 23.16 | 22.95 | 23.08 | 22.79 | 0.26% | 75,252 |
| Nov 4, 2025 | 22.86 | 23.14 | 22.86 | 23.02 | 22.73 | -0.56% | 108,433 |
| Nov 3, 2025 | 23.11 | 23.27 | 23.11 | 23.15 | 22.86 | -0.04% | 37,804 |
| Oct 31, 2025 | 23.39 | 23.39 | 23.15 | 23.16 | 22.87 | -0.38% | 69,602 |
| Oct 30, 2025 | 23.12 | 23.50 | 23.12 | 23.25 | 22.96 | -0.22% | 76,100 |
| Oct 29, 2025 | 23.70 | 23.88 | 23.16 | 23.30 | 23.01 | -1.27% | 33,080 |