Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
23.58
+0.01 (0.02%)
Nov 21, 2024, 10:37 AM EST - Market open

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.5723.6023.5223.5723.57-0.04%106,407
Nov 19, 202423.5123.5823.4723.5823.580.26%104,607
Nov 18, 202423.4723.5523.4723.5223.520.38%107,286
Nov 15, 202423.5923.5923.4023.4323.43-0.64%578,083
Nov 14, 202423.5523.6023.5323.5823.580.08%235,932
Nov 13, 202423.5623.5823.5523.5623.56-213,756
Nov 12, 202423.5223.5723.5223.5623.560.04%140,748
Nov 11, 202423.6123.6123.5323.5523.55-0.36%269,037
Nov 8, 202423.6023.6423.6023.6423.640.06%54,937
Nov 7, 202423.5223.6323.5223.6223.620.38%123,807
Nov 6, 202423.5223.6023.5023.5323.530.04%214,132
Nov 5, 202423.5423.5423.5223.5223.520.06%104,046
Nov 4, 202423.4623.5123.4623.5123.510.17%909,697
Nov 1, 202423.4523.5023.4523.4723.470.15%111,460
Oct 31, 202423.5223.5223.4223.4323.43-0.21%160,148
Oct 30, 202423.5023.5123.4023.4823.48-0.04%378,701
Oct 29, 202423.4323.5023.4323.4923.490.09%130,268
Oct 28, 202423.4123.4723.4123.4723.47-0.38%171,581
Oct 25, 202423.5423.6223.5423.5623.42-160,951
Oct 24, 202423.5123.5723.5123.5623.420.13%293,741
Oct 23, 202423.5623.5723.5023.5323.39-0.08%54,582
Oct 22, 202423.5323.5623.5323.5523.410.02%83,714
Oct 21, 202423.5523.5623.5323.5523.41-0.02%72,810
Oct 18, 202423.5323.5723.5323.5523.410.04%68,270
Oct 17, 202423.5323.5423.5223.5423.400.09%53,336
Oct 16, 202423.5023.5323.5023.5223.380.04%248,664
Oct 15, 202423.4923.5323.4923.5123.370.09%178,953
Oct 14, 202423.4623.5223.4623.4923.35-0.09%141,962
Oct 11, 202423.4923.5223.4923.5123.370.04%118,608
Oct 10, 202423.4723.5123.4723.5023.360.13%121,318
Oct 9, 202423.4623.5023.4623.4723.33-361,409
Oct 8, 202423.4423.5023.4423.4723.33-208,237
Oct 7, 202423.4223.4923.4223.4723.33-113,661
Oct 4, 202423.4723.4923.4623.4723.330.13%139,735
Oct 3, 202423.4423.4523.4223.4423.300.04%260,604
Oct 2, 202423.3823.4423.3823.4323.290.04%145,713
Oct 1, 202423.4423.4623.4123.4223.28-0.11%373,153
Sep 30, 202423.4223.4623.4223.4523.310.06%88,122
Sep 27, 202423.4223.4623.4223.4323.290.09%2,393,536
Sep 26, 202423.4123.4323.4023.4123.270.09%175,864
Sep 25, 202423.3923.4423.3923.3923.25-0.68%177,964
Sep 24, 202423.5323.5523.5323.5523.270.08%82,792
Sep 23, 202423.5423.5423.5223.5323.250.09%111,953
Sep 20, 202423.5123.5423.5123.5123.23-72,286
Sep 19, 202423.4623.5223.4623.5123.230.26%100,218
Sep 18, 202423.4223.4823.4223.4523.17-0.04%206,883
Sep 17, 202423.4523.4723.4523.4623.18-137,437
Sep 16, 202423.4723.4723.4423.4623.180.13%76,885
Sep 13, 202423.4223.4523.4223.4323.15-276,079
Sep 12, 202423.4323.4323.4123.4323.15-0.13%482,321
Sep 11, 202423.4223.4623.3823.4623.180.17%320,020
Sep 10, 202423.3323.4323.3323.4223.140.30%1,333,961
Sep 9, 202423.2523.3823.2523.3523.070.30%347,907
Sep 6, 202423.4223.5223.2223.2823.00-0.75%512,314
Sep 5, 202423.4123.5023.4023.4623.180.06%270,083
Sep 4, 202423.3923.5023.3523.4423.160.09%290,475
Sep 3, 202423.5123.5323.4223.4223.14-0.47%236,839
Aug 30, 202423.5523.5523.5123.5323.250.04%334,051
Aug 29, 202423.4223.5223.4223.5223.240.26%218,961
Aug 28, 202423.4623.5023.4423.4623.18-0.13%129,843
Aug 27, 202423.4623.5123.4623.4923.21-0.59%610,025
Aug 26, 202423.5823.6523.5823.6323.200.04%160,509
Aug 23, 202423.5523.6323.5523.6223.190.04%309,642
Aug 22, 202423.6123.6123.5923.6123.180.08%161,809
Aug 21, 202423.6123.6123.5923.5923.16-0.08%347,188
Aug 20, 202423.6223.6223.5923.6123.18-284,892
Aug 19, 202423.6123.6323.5923.6123.18-152,281
Aug 16, 202423.6223.6223.5923.6123.18-92,629
Aug 15, 202423.6523.6523.6123.6123.18-0.02%122,320
Aug 14, 202423.7023.7023.6123.6223.19-0.08%189,918
Aug 13, 202423.7223.7623.6323.6423.21-0.63%132,017
Aug 12, 202423.7523.8023.7523.7923.350.15%251,308
Aug 9, 202423.8223.8623.7423.7523.32-0.04%110,045
Aug 8, 202423.9123.9123.7523.7623.33-0.71%142,762
Aug 7, 202423.7623.9323.7523.9323.50-195,455
Aug 6, 202424.1124.1523.7823.9323.50-1.32%577,178
Aug 5, 202423.8224.4023.8224.2523.811.34%569,986
Aug 2, 202424.0224.0223.9123.9323.50-0.37%469,520
Aug 1, 202424.0924.0924.0124.0223.59-0.21%135,542
Jul 31, 202424.0724.1123.9824.0723.630.67%421,682
Jul 30, 202424.1324.1323.8423.9123.48-0.25%118,372
Jul 29, 202423.9524.0023.9123.9723.540.17%119,533
Jul 26, 202423.8923.9523.8323.9323.50-0.29%361,649
Jul 25, 202424.0324.1723.9524.0023.37-0.25%166,924
Jul 24, 202424.3524.3524.0624.0623.43-0.99%246,290
Jul 23, 202424.3224.3224.2824.3023.660.12%138,444
Jul 22, 202424.1924.2924.1924.2723.630.21%255,349
Jul 19, 202424.1924.2424.1724.2223.58-165,834
Jul 18, 202424.2724.3124.1824.2223.58-0.37%251,342
Jul 17, 202424.3624.3624.2724.3123.67-0.12%399,015
Jul 16, 202424.3424.3824.3324.3423.70-0.16%150,356
Jul 15, 202424.3124.3824.3124.3823.740.29%113,994
Jul 12, 202424.3724.3724.2924.3123.67-386,002
Jul 11, 202424.4424.4424.3124.3123.67-0.47%315,951
Jul 10, 202424.4124.4324.3724.4323.780.18%177,081
Jul 9, 202424.3524.3924.3524.3823.740.12%258,719
Jul 8, 202424.3724.3724.3424.3523.710.04%165,745
Jul 5, 202424.3524.3724.3224.3423.70-354,523
Jul 3, 202424.3324.3424.3124.3423.700.04%96,900
Jul 2, 202424.3624.3624.2924.3323.69-0.04%316,507