Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
22.63
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.61 | 22.77 | 22.61 | 22.63 | 22.63 | -0.04% | 77,865 |
| Dec 4, 2025 | 22.67 | 22.69 | 22.61 | 22.64 | 22.64 | -0.22% | 29,642 |
| Dec 3, 2025 | 22.49 | 22.74 | 22.49 | 22.69 | 22.69 | 0.08% | 74,832 |
| Dec 2, 2025 | 22.67 | 22.77 | 22.66 | 22.67 | 22.67 | - | 56,540 |
| Dec 1, 2025 | 22.69 | 22.75 | 22.66 | 22.67 | 22.67 | -1.00% | 105,701 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.84 | 22.90 | 22.90 | 0.35% | 27,767 |
| Nov 26, 2025 | 22.76 | 23.10 | 22.76 | 22.82 | 22.82 | 0.40% | 85,878 |
| Nov 25, 2025 | 22.78 | 22.81 | 22.70 | 22.73 | 22.73 | -0.22% | 65,841 |
| Nov 24, 2025 | 22.66 | 22.84 | 22.63 | 22.78 | 22.78 | 0.53% | 28,393 |
| Nov 21, 2025 | 22.35 | 22.74 | 22.33 | 22.66 | 22.66 | 1.03% | 99,237 |
| Nov 20, 2025 | 22.87 | 23.00 | 22.43 | 22.43 | 22.28 | -1.45% | 37,258 |
| Nov 19, 2025 | 22.78 | 22.80 | 22.65 | 22.76 | 22.61 | 0.22% | 22,590 |
| Nov 18, 2025 | 22.70 | 22.79 | 22.58 | 22.71 | 22.56 | -0.04% | 51,920 |
| Nov 17, 2025 | 22.58 | 22.93 | 22.58 | 22.72 | 22.57 | -0.74% | 70,131 |
| Nov 14, 2025 | 22.92 | 22.96 | 22.81 | 22.89 | 22.74 | -0.09% | 26,933 |
| Nov 13, 2025 | 23.00 | 23.15 | 22.89 | 22.91 | 22.76 | -1.10% | 27,648 |
| Nov 12, 2025 | 23.15 | 23.19 | 23.11 | 23.16 | 23.01 | 0.15% | 19,920 |
| Nov 11, 2025 | 23.06 | 23.18 | 23.06 | 23.13 | 22.98 | -0.39% | 25,967 |
| Nov 10, 2025 | 23.01 | 23.23 | 23.01 | 23.22 | 23.06 | 1.13% | 1,152,106 |
| Nov 7, 2025 | 22.85 | 22.98 | 22.78 | 22.96 | 22.81 | -0.09% | 33,751 |
| Nov 6, 2025 | 23.11 | 23.11 | 22.92 | 22.98 | 22.83 | -0.43% | 51,046 |
| Nov 5, 2025 | 22.95 | 23.16 | 22.95 | 23.08 | 22.93 | 0.26% | 75,252 |
| Nov 4, 2025 | 22.86 | 23.14 | 22.86 | 23.02 | 22.87 | -0.56% | 108,433 |
| Nov 3, 2025 | 23.11 | 23.27 | 23.11 | 23.15 | 23.00 | -0.04% | 37,804 |
| Oct 31, 2025 | 23.39 | 23.39 | 23.15 | 23.16 | 23.01 | -0.38% | 69,602 |
| Oct 30, 2025 | 23.12 | 23.50 | 23.12 | 23.25 | 23.09 | -0.22% | 76,100 |
| Oct 29, 2025 | 23.70 | 23.88 | 23.16 | 23.30 | 23.14 | -1.27% | 33,080 |
| Oct 28, 2025 | 23.59 | 23.82 | 23.33 | 23.60 | 23.44 | -0.17% | 54,869 |
| Oct 27, 2025 | 23.42 | 23.64 | 23.38 | 23.64 | 23.33 | 1.68% | 63,738 |
| Oct 24, 2025 | 23.11 | 23.38 | 23.11 | 23.25 | 22.95 | 0.61% | 70,013 |
| Oct 23, 2025 | 22.95 | 23.14 | 22.95 | 23.11 | 22.81 | 0.41% | 71,967 |
| Oct 22, 2025 | 23.09 | 23.11 | 22.95 | 23.02 | 22.72 | -0.32% | 56,146 |
| Oct 21, 2025 | 23.15 | 23.15 | 23.08 | 23.09 | 22.79 | -0.35% | 51,850 |
| Oct 20, 2025 | 23.16 | 23.19 | 23.09 | 23.17 | 22.87 | 0.56% | 44,853 |
| Oct 17, 2025 | 23.04 | 23.07 | 22.95 | 23.04 | 22.74 | 0.22% | 23,053 |
| Oct 16, 2025 | 23.17 | 23.17 | 22.94 | 22.99 | 22.69 | -0.37% | 84,900 |
| Oct 15, 2025 | 23.20 | 23.22 | 23.00 | 23.08 | 22.78 | 0.31% | 76,716 |
| Oct 14, 2025 | 22.81 | 23.10 | 22.81 | 23.00 | 22.70 | -0.12% | 49,400 |
| Oct 13, 2025 | 22.94 | 23.10 | 22.94 | 23.03 | 22.73 | 0.89% | 44,620 |
| Oct 10, 2025 | 23.06 | 23.16 | 22.81 | 22.83 | 22.53 | -1.27% | 38,850 |
| Oct 9, 2025 | 23.23 | 23.23 | 23.05 | 23.12 | 22.82 | -0.28% | 66,590 |
| Oct 8, 2025 | 23.25 | 23.25 | 23.10 | 23.19 | 22.88 | 0.37% | 26,476 |
| Oct 7, 2025 | 23.16 | 23.22 | 23.09 | 23.10 | 22.80 | -0.44% | 40,846 |
| Oct 6, 2025 | 23.20 | 23.26 | 23.14 | 23.20 | 22.90 | 0.25% | 38,901 |
| Oct 3, 2025 | 23.19 | 23.29 | 23.12 | 23.14 | 22.84 | -0.03% | 42,615 |
| Oct 2, 2025 | 23.23 | 23.23 | 23.10 | 23.15 | 22.85 | -0.17% | 290,851 |
| Oct 1, 2025 | 23.04 | 23.20 | 23.02 | 23.19 | 22.89 | 0.43% | 30,337 |
| Sep 30, 2025 | 23.09 | 23.13 | 23.00 | 23.09 | 22.79 | -0.04% | 42,916 |
| Sep 29, 2025 | 23.01 | 23.17 | 23.01 | 23.10 | 22.80 | 0.32% | 66,264 |
| Sep 26, 2025 | 23.00 | 23.07 | 22.97 | 23.03 | 22.73 | 0.07% | 72,369 |