Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.94
+0.09 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.71 | 24.25 | 23.60 | 23.94 | 23.94 | 0.39% | 23,883 |
| Jun 26, 2025 | 23.56 | 23.85 | 23.49 | 23.85 | 23.85 | 1.56% | 31,403 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.41 | 23.48 | 23.48 | -0.97% | 42,107 |
| Jun 24, 2025 | 23.67 | 23.75 | 23.47 | 23.72 | 23.56 | 0.88% | 42,474 |
| Jun 23, 2025 | 23.47 | 23.59 | 23.37 | 23.51 | 23.35 | 0.03% | 43,844 |
| Jun 20, 2025 | 23.45 | 23.58 | 23.45 | 23.50 | 23.34 | -0.21% | 47,209 |
| Jun 18, 2025 | 23.59 | 23.71 | 23.55 | 23.55 | 23.39 | -0.62% | 37,069 |
| Jun 17, 2025 | 23.67 | 23.75 | 23.64 | 23.70 | 23.54 | -0.10% | 41,554 |
| Jun 16, 2025 | 23.77 | 23.89 | 23.66 | 23.72 | 23.56 | -0.25% | 45,909 |
| Jun 13, 2025 | 23.87 | 23.96 | 23.75 | 23.78 | 23.62 | -0.71% | 48,437 |
| Jun 12, 2025 | 23.90 | 24.05 | 23.86 | 23.95 | 23.79 | -0.04% | 45,983 |
| Jun 11, 2025 | 24.13 | 24.15 | 23.88 | 23.96 | 23.80 | -0.95% | 305,960 |
| Jun 10, 2025 | 23.91 | 24.19 | 23.91 | 24.19 | 24.03 | 0.88% | 30,907 |
| Jun 9, 2025 | 24.01 | 24.10 | 23.98 | 23.98 | 23.82 | -0.37% | 27,523 |
| Jun 6, 2025 | 23.96 | 24.22 | 23.95 | 24.07 | 23.91 | 0.62% | 26,016 |
| Jun 5, 2025 | 24.07 | 24.18 | 23.84 | 23.92 | 23.76 | -0.66% | 56,224 |
| Jun 4, 2025 | 24.17 | 24.32 | 24.08 | 24.08 | 23.92 | -0.08% | 30,274 |
| Jun 3, 2025 | 23.91 | 24.26 | 23.91 | 24.10 | 23.94 | 0.50% | 27,235 |
| Jun 2, 2025 | 23.79 | 24.08 | 23.79 | 23.98 | 23.82 | 0.21% | 36,243 |
| May 30, 2025 | 24.05 | 24.12 | 23.83 | 23.93 | 23.77 | -0.66% | 35,875 |
| May 29, 2025 | 24.25 | 24.30 | 24.04 | 24.09 | 23.93 | -0.21% | 80,713 |
| May 28, 2025 | 24.19 | 24.24 | 24.07 | 24.14 | 23.98 | -0.08% | 58,458 |
| May 27, 2025 | 24.00 | 24.29 | 23.90 | 24.16 | 24.00 | 0.29% | 211,069 |
| May 23, 2025 | 24.25 | 24.29 | 24.08 | 24.09 | 23.73 | -0.74% | 61,931 |
| May 22, 2025 | 24.30 | 24.45 | 24.27 | 24.27 | 23.91 | -0.82% | 61,122 |
| May 21, 2025 | 24.48 | 24.54 | 24.30 | 24.47 | 24.11 | -0.81% | 65,402 |
| May 20, 2025 | 24.96 | 24.96 | 24.43 | 24.67 | 24.30 | -1.71% | 67,637 |
| May 19, 2025 | 24.70 | 25.13 | 23.95 | 25.10 | 24.73 | 0.08% | 37,120 |
| May 16, 2025 | 24.87 | 25.08 | 24.66 | 25.08 | 24.71 | 1.09% | 103,250 |
| May 15, 2025 | 24.71 | 25.00 | 24.58 | 24.81 | 24.44 | -0.20% | 46,196 |
| May 14, 2025 | 24.82 | 24.93 | 24.66 | 24.86 | 24.49 | 0.08% | 148,367 |
| May 13, 2025 | 24.42 | 25.15 | 24.31 | 24.84 | 24.47 | 1.80% | 266,561 |
| May 12, 2025 | 24.31 | 24.50 | 24.09 | 24.40 | 24.04 | 3.08% | 55,507 |
| May 9, 2025 | 23.71 | 23.85 | 23.57 | 23.67 | 23.32 | -0.08% | 33,335 |
| May 8, 2025 | 23.67 | 23.95 | 23.62 | 23.69 | 23.34 | 0.21% | 48,113 |
| May 7, 2025 | 23.77 | 23.77 | 23.50 | 23.64 | 23.29 | -0.23% | 26,721 |
| May 6, 2025 | 23.57 | 23.76 | 23.57 | 23.70 | 23.34 | -0.44% | 30,305 |
| May 5, 2025 | 23.97 | 24.00 | 23.80 | 23.80 | 23.45 | -1.37% | 47,844 |
| May 2, 2025 | 23.99 | 24.31 | 23.99 | 24.13 | 23.77 | 1.86% | 62,121 |
| May 1, 2025 | 23.90 | 24.29 | 23.69 | 23.69 | 23.34 | -0.32% | 230,164 |
| Apr 30, 2025 | 23.58 | 23.77 | 23.35 | 23.77 | 23.41 | 0.11% | 44,470 |
| Apr 29, 2025 | 23.66 | 23.86 | 23.55 | 23.74 | 23.39 | 0.25% | 32,809 |
| Apr 28, 2025 | 23.72 | 23.85 | 23.45 | 23.68 | 23.33 | -0.17% | 48,646 |
| Apr 25, 2025 | 23.72 | 23.80 | 23.54 | 23.72 | 23.37 | -1.04% | 70,968 |
| Apr 24, 2025 | 23.38 | 24.00 | 23.38 | 23.97 | 23.46 | 1.99% | 54,850 |
| Apr 23, 2025 | 23.68 | 24.05 | 23.44 | 23.50 | 23.01 | 0.71% | 70,238 |
| Apr 22, 2025 | 23.16 | 23.40 | 23.16 | 23.34 | 22.84 | 0.81% | 29,442 |
| Apr 21, 2025 | 23.30 | 23.30 | 23.14 | 23.15 | 22.66 | -0.13% | 29,109 |
| Apr 17, 2025 | 23.13 | 23.47 | 23.09 | 23.18 | 22.69 | 0.22% | 34,495 |
| Apr 16, 2025 | 23.39 | 23.39 | 23.13 | 23.13 | 22.64 | -0.90% | 58,545 |