Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.68
-0.04 (-0.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.72 | 23.85 | 23.45 | 23.68 | 23.68 | -0.17% | 48,645 |
| Apr 25, 2025 | 23.72 | 23.80 | 23.54 | 23.72 | 23.72 | -1.04% | 70,968 |
| Apr 24, 2025 | 23.38 | 24.00 | 23.38 | 23.97 | 23.82 | 1.99% | 54,850 |
| Apr 23, 2025 | 23.68 | 24.05 | 23.44 | 23.50 | 23.35 | 0.71% | 70,238 |
| Apr 22, 2025 | 23.16 | 23.40 | 23.16 | 23.34 | 23.19 | 0.81% | 29,442 |
| Apr 21, 2025 | 23.30 | 23.30 | 23.14 | 23.15 | 23.01 | -0.13% | 29,109 |
| Apr 17, 2025 | 23.13 | 23.47 | 23.09 | 23.18 | 23.03 | 0.22% | 34,495 |
| Apr 16, 2025 | 23.39 | 23.39 | 23.13 | 23.13 | 22.99 | -0.90% | 58,545 |
| Apr 15, 2025 | 23.53 | 23.61 | 23.34 | 23.34 | 23.19 | -0.64% | 85,370 |
| Apr 14, 2025 | 23.55 | 23.73 | 23.46 | 23.49 | 23.34 | -0.63% | 119,290 |
| Apr 11, 2025 | 23.26 | 23.76 | 23.26 | 23.64 | 23.49 | 0.55% | 91,046 |
| Apr 10, 2025 | 23.50 | 23.77 | 22.96 | 23.51 | 23.36 | -1.43% | 314,239 |
| Apr 9, 2025 | 21.56 | 23.91 | 21.45 | 23.85 | 23.70 | 10.94% | 597,370 |
| Apr 8, 2025 | 22.39 | 22.65 | 21.43 | 21.50 | 21.37 | 1.08% | 325,090 |
| Apr 7, 2025 | 21.59 | 21.79 | 21.05 | 21.27 | 21.14 | -3.45% | 164,040 |
| Apr 4, 2025 | 21.31 | 22.15 | 20.98 | 22.03 | 21.89 | 2.90% | 156,307 |
| Apr 3, 2025 | 21.85 | 21.85 | 21.35 | 21.41 | 21.28 | -3.69% | 157,446 |
| Apr 2, 2025 | 21.88 | 22.37 | 21.88 | 22.23 | 22.09 | 0.63% | 175,564 |
| Apr 1, 2025 | 21.94 | 22.17 | 21.87 | 22.09 | 21.95 | 0.68% | 54,238 |
| Mar 31, 2025 | 21.83 | 22.00 | 21.70 | 21.94 | 21.80 | -0.05% | 103,855 |
| Mar 28, 2025 | 22.19 | 22.21 | 21.88 | 21.95 | 21.81 | -1.30% | 59,024 |
| Mar 27, 2025 | 22.21 | 22.29 | 22.20 | 22.24 | 22.10 | 0.27% | 135,649 |
| Mar 26, 2025 | 22.27 | 22.33 | 22.18 | 22.18 | 22.04 | -1.03% | 39,213 |
| Mar 25, 2025 | 22.41 | 22.50 | 22.41 | 22.41 | 22.17 | -0.18% | 223,550 |
| Mar 24, 2025 | 22.37 | 22.47 | 22.37 | 22.45 | 22.21 | 0.54% | 111,434 |
| Mar 21, 2025 | 22.31 | 22.38 | 22.24 | 22.33 | 22.09 | - | 38,872 |
| Mar 20, 2025 | 22.25 | 22.42 | 22.25 | 22.33 | 22.09 | -0.18% | 122,970 |
| Mar 19, 2025 | 22.30 | 22.41 | 22.29 | 22.37 | 22.13 | 0.40% | 41,498 |
| Mar 18, 2025 | 22.33 | 22.35 | 22.24 | 22.28 | 22.04 | -0.54% | 104,080 |
| Mar 17, 2025 | 22.34 | 22.44 | 22.34 | 22.40 | 22.16 | 0.22% | 95,787 |
| Mar 14, 2025 | 22.09 | 22.36 | 22.09 | 22.35 | 22.11 | 1.54% | 106,463 |
| Mar 13, 2025 | 22.11 | 22.16 | 21.90 | 22.01 | 21.77 | -0.50% | 115,114 |
| Mar 12, 2025 | 21.99 | 22.22 | 21.83 | 22.12 | 21.88 | 0.80% | 635,425 |
| Mar 11, 2025 | 21.80 | 22.07 | 21.75 | 21.95 | 21.71 | 0.67% | 199,282 |
| Mar 10, 2025 | 22.11 | 22.12 | 21.65 | 21.80 | 21.57 | -2.24% | 174,197 |
| Mar 7, 2025 | 22.17 | 22.33 | 22.02 | 22.30 | 22.06 | 0.50% | 61,282 |
| Mar 6, 2025 | 22.30 | 22.38 | 22.14 | 22.19 | 21.95 | -0.89% | 89,475 |
| Mar 5, 2025 | 22.19 | 22.44 | 22.11 | 22.39 | 22.15 | 0.77% | 194,605 |
| Mar 4, 2025 | 22.16 | 22.46 | 21.95 | 22.22 | 21.98 | -0.09% | 199,917 |
| Mar 3, 2025 | 22.43 | 22.67 | 22.15 | 22.24 | 22.00 | -1.09% | 304,767 |
| Feb 28, 2025 | 22.28 | 22.49 | 22.26 | 22.49 | 22.24 | 0.92% | 126,396 |
| Feb 27, 2025 | 22.72 | 22.72 | 22.28 | 22.28 | 22.04 | -1.37% | 376,392 |
| Feb 26, 2025 | 22.46 | 22.72 | 22.46 | 22.59 | 22.35 | 0.31% | 161,387 |
| Feb 25, 2025 | 22.86 | 22.86 | 22.43 | 22.52 | 22.28 | -1.83% | 133,139 |
| Feb 24, 2025 | 23.08 | 23.09 | 22.87 | 22.94 | 22.59 | -0.54% | 112,744 |
| Feb 21, 2025 | 23.29 | 23.29 | 23.07 | 23.07 | 22.72 | -0.88% | 131,523 |
| Feb 20, 2025 | 23.26 | 23.29 | 23.21 | 23.27 | 22.92 | -0.02% | 137,540 |
| Feb 19, 2025 | 23.29 | 23.29 | 23.26 | 23.28 | 22.92 | 0.06% | 94,548 |
| Feb 18, 2025 | 23.23 | 23.29 | 23.23 | 23.26 | 22.91 | - | 365,490 |
| Feb 14, 2025 | 23.24 | 23.28 | 23.24 | 23.26 | 22.91 | -0.02% | 82,043 |