Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.43
-0.05 (-0.21%)
At close: Oct 31, 2024, 4:00 PM
23.55
+0.12 (0.51%)
After-hours: Oct 31, 2024, 7:45 PM EDT

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.5223.5223.4223.4323.43-0.21%160,125
Oct 30, 202423.5023.5123.4023.4823.48-0.04%378,701
Oct 29, 202423.4323.5023.4323.4923.490.09%130,300
Oct 28, 202423.4123.4723.4123.4723.47-0.38%171,600
Oct 25, 202423.5423.6223.5423.5623.42-161,000
Oct 24, 202423.5123.5723.5123.5623.420.13%293,741
Oct 23, 202423.5623.5723.5023.5323.39-0.08%54,600
Oct 22, 202423.5323.5623.5323.5523.41-83,714
Oct 21, 202423.5523.5623.5323.5523.41-72,810
Oct 18, 202423.5323.5723.5323.5523.410.04%68,300
Oct 17, 202423.5323.5423.5223.5423.400.09%53,336
Oct 16, 202423.5023.5323.5023.5223.380.04%248,700
Oct 15, 202423.4923.5323.4923.5123.370.09%179,000
Oct 14, 202423.4623.5223.4623.4923.35-0.09%142,000
Oct 11, 202423.4923.5223.4923.5123.370.04%118,608
Oct 10, 202423.4723.5123.4723.5023.360.13%121,318
Oct 9, 202423.4623.5023.4623.4723.33-361,409
Oct 8, 202423.4423.5023.4423.4723.33-208,237
Oct 7, 202423.4223.4923.4223.4723.33-113,700
Oct 4, 202423.4723.4923.4623.4723.330.13%139,735
Oct 3, 202423.4423.4523.4223.4423.300.04%260,604
Oct 2, 202423.3823.4423.3823.4323.290.04%145,713
Oct 1, 202423.4423.4623.4123.4223.28-0.13%373,200
Sep 30, 202423.4223.4623.4223.4523.310.09%88,191
Sep 27, 202423.4223.4623.4223.4323.430.09%2,393,536
Sep 26, 202423.4123.4323.4023.4123.410.09%175,900
Sep 25, 202423.3923.4423.3923.3923.39-0.68%178,000
Sep 24, 202423.5323.5523.5323.5523.410.08%82,800
Sep 23, 202423.5423.5423.5223.5323.390.09%112,000
Sep 20, 202423.5123.5423.5123.5123.37-72,300
Sep 19, 202423.4623.5223.4623.5123.370.26%100,218
Sep 18, 202423.4223.4823.4223.4523.31-0.04%206,900
Sep 17, 202423.4523.4723.4523.4623.32-137,437
Sep 16, 202423.4723.4723.4423.4623.320.13%76,900
Sep 13, 202423.4223.4523.4223.4323.29-276,100
Sep 12, 202423.4323.4323.4123.4323.29-0.13%482,321
Sep 11, 202423.4223.4623.3823.4623.320.17%320,020
Sep 10, 202423.3323.4323.3323.4223.280.30%1,334,000
Sep 9, 202423.2523.3823.2523.3523.210.30%347,907
Sep 6, 202423.4223.5223.2223.2823.14-0.77%512,314
Sep 5, 202423.4123.5023.4023.4623.320.09%270,100
Sep 4, 202423.3923.5023.3523.4423.300.09%290,500
Sep 3, 202423.5123.5323.4223.4223.28-0.47%236,839
Aug 30, 202423.5523.5523.5123.5323.390.04%334,100
Aug 29, 202423.4223.5223.4223.5223.380.26%219,000
Aug 28, 202423.4623.5023.4423.4623.32-0.13%129,843
Aug 27, 202423.4623.5123.4623.4923.35-0.59%610,025
Aug 26, 202423.5823.6523.5823.6323.340.04%160,509
Aug 23, 202423.5523.6323.5523.6223.330.04%309,642
Aug 22, 202423.6123.6123.5923.6123.320.08%161,809
Aug 21, 202423.6123.6123.5923.5923.30-0.08%347,200
Aug 20, 202423.6223.6223.5923.6123.32-284,900
Aug 19, 202423.6123.6323.5923.6123.32-152,300
Aug 16, 202423.6223.6223.5923.6123.32-92,629
Aug 15, 202423.6523.6523.6123.6123.32-0.04%122,320
Aug 14, 202423.7023.7023.6123.6223.33-0.08%189,918
Aug 13, 202423.7223.7623.6323.6423.35-0.63%132,017
Aug 12, 202423.7523.8023.7523.7923.490.17%251,308
Aug 9, 202423.8223.8623.7423.7523.46-0.04%110,045
Aug 8, 202423.9123.9123.7523.7623.47-0.71%142,800
Aug 7, 202423.7623.9323.7523.9323.64-195,500
Aug 6, 202424.1124.1523.7823.9323.64-1.32%577,178
Aug 5, 202423.8224.4023.8224.2523.951.34%570,000
Aug 2, 202424.0224.0223.9123.9323.64-0.37%469,520
Aug 1, 202424.0924.0924.0124.0223.73-0.21%135,542
Jul 31, 202424.0724.1123.9824.0723.780.67%421,700
Jul 30, 202424.1324.1323.8423.9123.62-0.25%118,400
Jul 29, 202423.9524.0023.9123.9723.680.17%119,533
Jul 26, 202423.8923.9523.8323.9323.64-0.29%361,649
Jul 25, 202424.0324.1723.9524.0023.51-0.25%166,924
Jul 24, 202424.3524.3524.0624.0623.57-0.99%246,300
Jul 23, 202424.3224.3224.2824.3023.800.12%138,444
Jul 22, 202424.1924.2924.1924.2723.770.21%255,349
Jul 19, 202424.1924.2424.1724.2223.72-165,834
Jul 18, 202424.2724.3124.1824.2223.72-0.37%251,342
Jul 17, 202424.3624.3624.2724.3123.81-0.12%399,015
Jul 16, 202424.3424.3824.3324.3423.84-0.16%150,400
Jul 15, 202424.3124.3824.3124.3823.880.29%114,000
Jul 12, 202424.3724.3724.2924.3123.81-386,002
Jul 11, 202424.4424.4424.3124.3123.81-0.49%316,000
Jul 10, 202424.4124.4324.3724.4323.920.21%177,100
Jul 9, 202424.3524.3924.3524.3823.880.12%258,719
Jul 8, 202424.3724.3724.3424.3523.850.04%165,745
Jul 5, 202424.3524.3724.3224.3423.84-354,523
Jul 3, 202424.3324.3424.3124.3423.840.04%96,900
Jul 2, 202424.3624.3624.2924.3323.83-0.04%316,507
Jul 1, 202424.3624.3624.2824.3423.840.16%191,900
Jun 28, 202424.3524.3524.2924.3023.80-0.04%247,229
Jun 27, 202424.3524.3524.3024.3123.810.12%306,800
Jun 26, 202424.3424.3424.2824.2823.78-0.12%241,521
Jun 25, 202424.3524.3524.3124.3123.81-0.86%256,729
Jun 24, 202424.4724.5224.4724.5223.820.12%119,134
Jun 21, 202424.4724.4924.4724.4923.790.08%80,200
Jun 20, 202424.4724.5024.4724.4723.77-0.08%175,700
Jun 18, 202424.4724.4924.4624.4923.790.12%97,000
Jun 17, 202424.4924.5024.4624.4623.76-0.08%279,900
Jun 14, 202424.4624.4824.4624.4823.78-115,200
Jun 13, 202424.5024.5024.4624.4823.780.04%129,100
Jun 12, 202424.4824.4824.4524.4723.770.16%217,403
Jun 11, 202424.4524.4524.4224.4323.73-110,300