Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.10
-0.06 (-0.26%)
At close: Aug 1, 2025, 4:00 PM
24.00
+0.90 (3.90%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.08 | 23.16 | 23.07 | 23.10 | 23.10 | -0.26% | 40,689 |
| Jul 31, 2025 | 23.47 | 23.75 | 23.16 | 23.16 | 23.16 | -0.56% | 46,750 |
| Jul 30, 2025 | 23.03 | 23.47 | 23.03 | 23.29 | 23.29 | -0.52% | 59,549 |
| Jul 29, 2025 | 23.45 | 23.49 | 23.37 | 23.41 | 23.41 | -0.38% | 137,967 |
| Jul 28, 2025 | 23.56 | 23.60 | 23.42 | 23.50 | 23.50 | -1.22% | 36,434 |
| Jul 25, 2025 | 23.92 | 23.92 | 23.64 | 23.79 | 23.63 | 0.17% | 33,958 |
| Jul 24, 2025 | 23.67 | 23.89 | 23.67 | 23.75 | 23.59 | - | 168,900 |
| Jul 23, 2025 | 23.88 | 23.88 | 23.57 | 23.75 | 23.59 | 0.93% | 46,278 |
| Jul 22, 2025 | 24.10 | 24.10 | 23.50 | 23.53 | 23.37 | -0.49% | 89,249 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.64 | 23.65 | 23.49 | -0.35% | 72,339 |
| Jul 18, 2025 | 23.74 | 23.91 | 23.56 | 23.73 | 23.57 | -0.31% | 33,233 |
| Jul 17, 2025 | 23.73 | 23.86 | 23.66 | 23.80 | 23.64 | 0.90% | 47,449 |
| Jul 16, 2025 | 23.53 | 23.86 | 23.48 | 23.59 | 23.43 | -0.11% | 44,183 |
| Jul 15, 2025 | 23.91 | 23.99 | 23.59 | 23.62 | 23.46 | -0.92% | 40,046 |
| Jul 14, 2025 | 23.66 | 23.87 | 23.66 | 23.84 | 23.67 | -0.05% | 26,848 |
| Jul 11, 2025 | 23.76 | 23.97 | 23.76 | 23.85 | 23.69 | -1.03% | 27,376 |
| Jul 10, 2025 | 23.87 | 24.25 | 23.83 | 24.09 | 23.93 | 0.39% | 41,204 |
| Jul 9, 2025 | 23.95 | 24.15 | 23.80 | 24.00 | 23.84 | 0.33% | 27,850 |
| Jul 8, 2025 | 23.96 | 24.05 | 23.80 | 23.92 | 23.76 | -0.37% | 37,010 |
| Jul 7, 2025 | 24.33 | 24.40 | 23.97 | 24.01 | 23.85 | -3.50% | 35,026 |
| Jul 3, 2025 | 24.36 | 24.97 | 24.35 | 24.88 | 24.71 | 2.47% | 24,286 |
| Jul 2, 2025 | 23.99 | 24.28 | 23.98 | 24.28 | 24.12 | 0.83% | 22,522 |
| Jul 1, 2025 | 24.14 | 24.20 | 23.97 | 24.08 | 23.92 | -0.62% | 132,340 |
| Jun 30, 2025 | 24.25 | 24.27 | 23.94 | 24.23 | 24.07 | 1.19% | 38,913 |
| Jun 27, 2025 | 23.71 | 24.25 | 23.60 | 23.94 | 23.78 | 0.39% | 23,883 |
| Jun 26, 2025 | 23.56 | 23.85 | 23.49 | 23.85 | 23.69 | 1.56% | 31,403 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.41 | 23.48 | 23.33 | -0.97% | 42,107 |
| Jun 24, 2025 | 23.67 | 23.75 | 23.47 | 23.72 | 23.40 | 0.88% | 42,474 |
| Jun 23, 2025 | 23.47 | 23.59 | 23.37 | 23.51 | 23.19 | 0.03% | 43,844 |
| Jun 20, 2025 | 23.45 | 23.58 | 23.45 | 23.50 | 23.18 | -0.21% | 47,209 |
| Jun 18, 2025 | 23.59 | 23.71 | 23.55 | 23.55 | 23.23 | -0.62% | 37,069 |
| Jun 17, 2025 | 23.67 | 23.75 | 23.64 | 23.70 | 23.38 | -0.10% | 41,554 |
| Jun 16, 2025 | 23.77 | 23.89 | 23.66 | 23.72 | 23.40 | -0.25% | 45,909 |
| Jun 13, 2025 | 23.87 | 23.96 | 23.75 | 23.78 | 23.46 | -0.71% | 48,437 |
| Jun 12, 2025 | 23.90 | 24.05 | 23.86 | 23.95 | 23.63 | -0.04% | 45,983 |
| Jun 11, 2025 | 24.13 | 24.15 | 23.88 | 23.96 | 23.64 | -0.95% | 305,960 |
| Jun 10, 2025 | 23.91 | 24.19 | 23.91 | 24.19 | 23.86 | 0.88% | 30,907 |
| Jun 9, 2025 | 24.01 | 24.10 | 23.98 | 23.98 | 23.66 | -0.37% | 27,523 |
| Jun 6, 2025 | 23.96 | 24.22 | 23.95 | 24.07 | 23.75 | 0.62% | 26,016 |
| Jun 5, 2025 | 24.07 | 24.18 | 23.84 | 23.92 | 23.60 | -0.66% | 56,224 |
| Jun 4, 2025 | 24.17 | 24.32 | 24.08 | 24.08 | 23.76 | -0.08% | 30,274 |
| Jun 3, 2025 | 23.91 | 24.26 | 23.91 | 24.10 | 23.78 | 0.50% | 27,235 |
| Jun 2, 2025 | 23.79 | 24.08 | 23.79 | 23.98 | 23.66 | 0.21% | 36,243 |
| May 30, 2025 | 24.05 | 24.12 | 23.83 | 23.93 | 23.61 | -0.66% | 35,875 |
| May 29, 2025 | 24.25 | 24.30 | 24.04 | 24.09 | 23.77 | -0.21% | 80,713 |
| May 28, 2025 | 24.19 | 24.24 | 24.07 | 24.14 | 23.82 | -0.08% | 58,458 |
| May 27, 2025 | 24.00 | 24.29 | 23.90 | 24.16 | 23.83 | 0.29% | 211,069 |
| May 23, 2025 | 24.25 | 24.29 | 24.08 | 24.09 | 23.57 | -0.74% | 61,931 |
| May 22, 2025 | 24.30 | 24.45 | 24.27 | 24.27 | 23.75 | -0.82% | 61,122 |
| May 21, 2025 | 24.48 | 24.54 | 24.30 | 24.47 | 23.94 | -0.81% | 65,402 |