Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.93
-0.16 (-0.66%)
May 30, 2025, 4:00 PM - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.05 | 24.12 | 23.83 | 23.93 | 23.93 | -0.66% | 35,875 |
| May 29, 2025 | 24.25 | 24.30 | 24.04 | 24.09 | 24.09 | -0.21% | 80,713 |
| May 28, 2025 | 24.19 | 24.24 | 24.07 | 24.14 | 24.14 | -0.08% | 58,458 |
| May 27, 2025 | 24.00 | 24.29 | 23.90 | 24.16 | 24.16 | 0.29% | 211,069 |
| May 23, 2025 | 24.25 | 24.29 | 24.08 | 24.09 | 23.89 | -0.74% | 61,931 |
| May 22, 2025 | 24.30 | 24.45 | 24.27 | 24.27 | 24.07 | -0.82% | 61,122 |
| May 21, 2025 | 24.48 | 24.54 | 24.30 | 24.47 | 24.27 | -0.81% | 65,402 |
| May 20, 2025 | 24.96 | 24.96 | 24.43 | 24.67 | 24.47 | -1.71% | 67,637 |
| May 19, 2025 | 24.70 | 25.13 | 23.95 | 25.10 | 24.89 | 0.08% | 37,120 |
| May 16, 2025 | 24.87 | 25.08 | 24.66 | 25.08 | 24.87 | 1.09% | 103,250 |
| May 15, 2025 | 24.71 | 25.00 | 24.58 | 24.81 | 24.61 | -0.20% | 46,196 |
| May 14, 2025 | 24.82 | 24.93 | 24.66 | 24.86 | 24.66 | 0.08% | 148,367 |
| May 13, 2025 | 24.42 | 25.15 | 24.31 | 24.84 | 24.64 | 1.80% | 266,561 |
| May 12, 2025 | 24.31 | 24.50 | 24.09 | 24.40 | 24.20 | 3.08% | 55,507 |
| May 9, 2025 | 23.71 | 23.85 | 23.57 | 23.67 | 23.48 | -0.08% | 33,335 |
| May 8, 2025 | 23.67 | 23.95 | 23.62 | 23.69 | 23.50 | 0.21% | 48,113 |
| May 7, 2025 | 23.77 | 23.77 | 23.50 | 23.64 | 23.45 | -0.23% | 26,721 |
| May 6, 2025 | 23.57 | 23.76 | 23.57 | 23.70 | 23.50 | -0.44% | 30,305 |
| May 5, 2025 | 23.97 | 24.00 | 23.80 | 23.80 | 23.61 | -1.37% | 47,844 |
| May 2, 2025 | 23.99 | 24.31 | 23.99 | 24.13 | 23.93 | 1.86% | 62,121 |
| May 1, 2025 | 23.90 | 24.29 | 23.69 | 23.69 | 23.50 | -0.32% | 230,164 |
| Apr 30, 2025 | 23.58 | 23.77 | 23.35 | 23.77 | 23.57 | 0.11% | 44,470 |
| Apr 29, 2025 | 23.66 | 23.86 | 23.55 | 23.74 | 23.55 | 0.25% | 32,809 |
| Apr 28, 2025 | 23.72 | 23.85 | 23.45 | 23.68 | 23.49 | -0.17% | 48,646 |
| Apr 25, 2025 | 23.72 | 23.80 | 23.54 | 23.72 | 23.53 | -1.04% | 70,968 |
| Apr 24, 2025 | 23.38 | 24.00 | 23.38 | 23.97 | 23.62 | 1.99% | 54,850 |
| Apr 23, 2025 | 23.68 | 24.05 | 23.44 | 23.50 | 23.16 | 0.71% | 70,238 |
| Apr 22, 2025 | 23.16 | 23.40 | 23.16 | 23.34 | 23.00 | 0.81% | 29,442 |
| Apr 21, 2025 | 23.30 | 23.30 | 23.14 | 23.15 | 22.82 | -0.13% | 29,109 |
| Apr 17, 2025 | 23.13 | 23.47 | 23.09 | 23.18 | 22.85 | 0.22% | 34,495 |
| Apr 16, 2025 | 23.39 | 23.39 | 23.13 | 23.13 | 22.80 | -0.90% | 58,545 |
| Apr 15, 2025 | 23.53 | 23.61 | 23.34 | 23.34 | 23.00 | -0.64% | 85,370 |
| Apr 14, 2025 | 23.55 | 23.73 | 23.46 | 23.49 | 23.15 | -0.63% | 119,290 |
| Apr 11, 2025 | 23.26 | 23.76 | 23.26 | 23.64 | 23.30 | 0.55% | 91,046 |
| Apr 10, 2025 | 23.50 | 23.77 | 22.96 | 23.51 | 23.17 | -1.43% | 314,239 |
| Apr 9, 2025 | 21.56 | 23.91 | 21.45 | 23.85 | 23.51 | 10.94% | 597,370 |
| Apr 8, 2025 | 22.39 | 22.65 | 21.43 | 21.50 | 21.19 | 1.08% | 325,090 |
| Apr 7, 2025 | 21.59 | 21.79 | 21.05 | 21.27 | 20.96 | -3.45% | 164,040 |
| Apr 4, 2025 | 21.31 | 22.15 | 20.98 | 22.03 | 21.71 | 2.90% | 156,307 |
| Apr 3, 2025 | 21.85 | 21.85 | 21.35 | 21.41 | 21.10 | -3.69% | 157,446 |
| Apr 2, 2025 | 21.88 | 22.37 | 21.88 | 22.23 | 21.91 | 0.63% | 175,564 |
| Apr 1, 2025 | 21.94 | 22.17 | 21.87 | 22.09 | 21.77 | 0.68% | 54,238 |
| Mar 31, 2025 | 21.83 | 22.00 | 21.70 | 21.94 | 21.62 | -0.05% | 103,855 |
| Mar 28, 2025 | 22.19 | 22.21 | 21.88 | 21.95 | 21.63 | -1.30% | 59,024 |
| Mar 27, 2025 | 22.21 | 22.29 | 22.20 | 22.24 | 21.92 | 0.27% | 135,649 |
| Mar 26, 2025 | 22.27 | 22.33 | 22.18 | 22.18 | 21.86 | -1.03% | 39,213 |
| Mar 25, 2025 | 22.41 | 22.50 | 22.41 | 22.41 | 21.99 | -0.18% | 223,550 |
| Mar 24, 2025 | 22.37 | 22.47 | 22.37 | 22.45 | 22.03 | 0.54% | 111,434 |
| Mar 21, 2025 | 22.31 | 22.38 | 22.24 | 22.33 | 21.91 | - | 38,872 |
| Mar 20, 2025 | 22.25 | 22.42 | 22.25 | 22.33 | 21.91 | -0.18% | 122,970 |