Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.07
+0.04 (0.19%)
Sep 29, 2025, 9:36 AM EDT - Market open
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.00 | 23.07 | 22.97 | 23.03 | 23.03 | 0.07% | 72,369 |
| Sep 25, 2025 | 23.00 | 23.02 | 22.87 | 23.01 | 23.01 | -0.80% | 38,543 |
| Sep 24, 2025 | 23.34 | 23.34 | 23.16 | 23.20 | 23.04 | -0.28% | 52,651 |
| Sep 23, 2025 | 23.46 | 23.46 | 23.25 | 23.26 | 23.11 | -0.65% | 41,572 |
| Sep 22, 2025 | 23.25 | 23.46 | 23.21 | 23.41 | 23.26 | 0.61% | 42,026 |
| Sep 19, 2025 | 23.13 | 23.34 | 23.13 | 23.27 | 23.12 | 0.03% | 104,669 |
| Sep 18, 2025 | 23.27 | 23.31 | 23.26 | 23.26 | 23.11 | 0.10% | 44,604 |
| Sep 17, 2025 | 23.33 | 23.33 | 23.20 | 23.24 | 23.09 | -0.39% | 28,680 |
| Sep 16, 2025 | 23.40 | 23.40 | 23.23 | 23.33 | 23.18 | -0.60% | 25,956 |
| Sep 15, 2025 | 23.45 | 23.51 | 23.33 | 23.47 | 23.32 | 0.51% | 54,339 |
| Sep 12, 2025 | 23.36 | 23.47 | 23.35 | 23.35 | 23.20 | -0.89% | 42,181 |
| Sep 11, 2025 | 23.39 | 23.60 | 23.38 | 23.56 | 23.41 | 1.51% | 130,438 |
| Sep 10, 2025 | 23.35 | 23.38 | 23.15 | 23.21 | 23.06 | 0.08% | 28,424 |
| Sep 9, 2025 | 23.14 | 23.21 | 23.14 | 23.19 | 23.04 | -0.04% | 26,771 |
| Sep 8, 2025 | 23.06 | 23.23 | 23.06 | 23.20 | 23.05 | 0.35% | 212,530 |
| Sep 5, 2025 | 23.28 | 23.41 | 23.09 | 23.12 | 22.97 | -0.43% | 35,734 |
| Sep 4, 2025 | 23.06 | 23.27 | 23.06 | 23.22 | 23.07 | 0.69% | 36,427 |
| Sep 3, 2025 | 23.08 | 23.14 | 23.02 | 23.06 | 22.91 | -0.09% | 47,402 |
| Sep 2, 2025 | 23.27 | 23.27 | 22.96 | 23.08 | 22.93 | -0.17% | 42,207 |
| Aug 29, 2025 | 23.21 | 23.21 | 23.09 | 23.12 | 22.97 | -0.69% | 46,675 |
| Aug 28, 2025 | 23.05 | 23.28 | 23.05 | 23.28 | 23.13 | 0.22% | 70,424 |
| Aug 27, 2025 | 23.07 | 23.29 | 23.07 | 23.23 | 23.08 | - | 19,802 |
| Aug 26, 2025 | 23.08 | 23.23 | 23.08 | 23.23 | 23.08 | -0.34% | 32,972 |
| Aug 25, 2025 | 23.35 | 23.40 | 23.26 | 23.31 | 23.00 | -0.98% | 35,595 |
| Aug 22, 2025 | 23.25 | 23.67 | 23.25 | 23.54 | 23.23 | 1.65% | 31,876 |
| Aug 21, 2025 | 23.13 | 23.18 | 23.09 | 23.16 | 22.85 | 0.09% | 16,197 |
| Aug 20, 2025 | 23.26 | 23.26 | 23.08 | 23.14 | 22.83 | -0.43% | 39,855 |
| Aug 19, 2025 | 23.29 | 23.30 | 23.20 | 23.24 | 22.93 | -0.46% | 55,359 |
| Aug 18, 2025 | 23.36 | 23.36 | 23.29 | 23.35 | 23.04 | -0.18% | 22,318 |
| Aug 15, 2025 | 23.52 | 23.52 | 23.38 | 23.39 | 23.08 | -0.34% | 22,323 |
| Aug 14, 2025 | 23.32 | 23.55 | 23.32 | 23.47 | 23.16 | -0.09% | 30,551 |
| Aug 13, 2025 | 23.60 | 23.75 | 23.41 | 23.49 | 23.18 | 0.13% | 56,064 |
| Aug 12, 2025 | 23.27 | 23.46 | 23.27 | 23.46 | 23.15 | 0.69% | 126,811 |
| Aug 11, 2025 | 23.21 | 23.34 | 23.21 | 23.30 | 22.99 | - | 54,117 |
| Aug 8, 2025 | 23.27 | 23.38 | 23.27 | 23.30 | 22.99 | 0.26% | 221,284 |
| Aug 7, 2025 | 23.37 | 23.41 | 23.21 | 23.24 | 22.93 | -0.13% | 42,448 |
| Aug 6, 2025 | 23.26 | 23.33 | 23.24 | 23.27 | 22.96 | 0.11% | 45,305 |
| Aug 5, 2025 | 23.16 | 23.27 | 23.16 | 23.25 | 22.94 | -0.19% | 43,854 |
| Aug 4, 2025 | 23.01 | 23.29 | 23.01 | 23.29 | 22.98 | 0.82% | 56,402 |
| Aug 1, 2025 | 23.08 | 23.16 | 23.07 | 23.10 | 22.79 | -0.26% | 40,689 |
| Jul 31, 2025 | 23.47 | 23.75 | 23.16 | 23.16 | 22.85 | -0.56% | 46,750 |
| Jul 30, 2025 | 23.03 | 23.47 | 23.03 | 23.29 | 22.98 | -0.52% | 59,549 |
| Jul 29, 2025 | 23.45 | 23.49 | 23.37 | 23.41 | 23.10 | -0.38% | 137,967 |
| Jul 28, 2025 | 23.56 | 23.60 | 23.42 | 23.50 | 23.19 | -1.22% | 36,434 |
| Jul 25, 2025 | 23.92 | 23.92 | 23.64 | 23.79 | 23.32 | 0.17% | 33,958 |
| Jul 24, 2025 | 23.67 | 23.89 | 23.67 | 23.75 | 23.28 | - | 168,900 |
| Jul 23, 2025 | 23.88 | 23.88 | 23.57 | 23.75 | 23.28 | 0.93% | 46,278 |
| Jul 22, 2025 | 24.10 | 24.10 | 23.50 | 23.53 | 23.06 | -0.49% | 89,249 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.64 | 23.65 | 23.18 | -0.35% | 72,339 |
| Jul 18, 2025 | 23.74 | 23.91 | 23.56 | 23.73 | 23.26 | -0.31% | 33,233 |