Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
21.94
-0.01 (-0.05%)
At close: Mar 31, 2025, 4:00 PM
21.97
+0.03 (0.16%)
After-hours: Mar 31, 2025, 8:00 PM EDT

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202521.8322.0021.7021.9421.94-0.05%103,855
Mar 28, 202522.1922.2121.8821.9521.95-1.30%59,024
Mar 27, 202522.2122.2922.2022.2422.240.27%135,649
Mar 26, 202522.2722.3322.1822.1822.18-1.03%39,213
Mar 25, 202522.4122.5022.4122.4122.31-0.18%223,550
Mar 24, 202522.3722.4722.3722.4522.350.54%111,434
Mar 21, 202522.3122.3822.2422.3322.23-38,872
Mar 20, 202522.2522.4222.2522.3322.23-0.18%122,970
Mar 19, 202522.3022.4122.2922.3722.270.40%41,498
Mar 18, 202522.3322.3522.2422.2822.18-0.54%104,080
Mar 17, 202522.3422.4422.3422.4022.300.22%95,787
Mar 14, 202522.0922.3622.0922.3522.251.54%106,463
Mar 13, 202522.1122.1621.9022.0121.91-0.50%115,114
Mar 12, 202521.9922.2221.8322.1222.020.80%635,425
Mar 11, 202521.8022.0721.7521.9521.850.67%199,282
Mar 10, 202522.1122.1221.6521.8021.70-2.24%174,197
Mar 7, 202522.1722.3322.0222.3022.200.50%61,282
Mar 6, 202522.3022.3822.1422.1922.09-0.89%89,475
Mar 5, 202522.1922.4422.1122.3922.290.77%194,605
Mar 4, 202522.1622.4621.9522.2222.12-0.09%199,917
Mar 3, 202522.4322.6722.1522.2422.14-1.09%304,767
Feb 28, 202522.2822.4922.2622.4922.380.92%126,396
Feb 27, 202522.7222.7222.2822.2822.18-1.37%376,392
Feb 26, 202522.4622.7222.4622.5922.490.31%161,387
Feb 25, 202522.8622.8622.4322.5222.42-1.83%133,139
Feb 24, 202523.0823.0922.8722.9422.74-0.54%112,744
Feb 21, 202523.2923.2923.0723.0722.86-0.88%131,523
Feb 20, 202523.2623.2923.2123.2723.06-0.02%137,540
Feb 19, 202523.2923.2923.2623.2823.070.06%94,548
Feb 18, 202523.2323.2923.2323.2623.05-365,490
Feb 14, 202523.2423.2823.2423.2623.05-0.02%82,043
Feb 13, 202523.1923.2723.1923.2723.060.32%167,283
Feb 12, 202523.1123.2223.1123.1922.98-0.04%180,686
Feb 11, 202523.1923.2323.1923.2022.99-0.04%114,361
Feb 10, 202523.1823.2323.1823.2123.000.13%126,203
Feb 7, 202523.2023.2223.1723.1822.97-59,321
Feb 6, 202523.2023.2023.1723.1822.970.13%100,466
Feb 5, 202523.1123.1723.1123.1522.94-164,581
Feb 4, 202523.1823.2023.1223.1522.94-0.30%400,289
Feb 3, 202523.1923.2623.0923.2223.01-0.30%436,156
Jan 31, 202523.3223.3623.2923.2923.08-0.13%141,960
Jan 30, 202523.2823.3623.2823.3223.110.17%383,033
Jan 29, 202523.2723.3223.2523.2823.07-0.13%134,373
Jan 28, 202523.3023.3323.2523.3123.10-0.34%75,386
Jan 27, 202523.5523.5523.3123.3923.07-0.47%226,321
Jan 24, 202523.5423.6023.4823.5023.18-0.25%145,267
Jan 23, 202523.4623.5723.4623.5623.240.30%92,906
Jan 22, 202523.4223.6323.4223.4923.170.38%174,102
Jan 21, 202523.3023.4423.3023.4023.080.26%86,591
Jan 17, 202523.3123.4023.3123.3423.020.39%176,563