Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
22.00
-0.12 (-0.54%)
Jan 30, 2026, 4:00 PM EST - Market closed
HIGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.06 | 22.11 | 21.96 | 22.00 | 22.00 | -0.54% | 221,641 |
| Jan 29, 2026 | 22.14 | 22.24 | 21.97 | 22.12 | 22.12 | -0.05% | 73,788 |
| Jan 28, 2026 | 22.17 | 22.27 | 22.12 | 22.13 | 22.13 | -0.31% | 65,382 |
| Jan 27, 2026 | 22.02 | 22.25 | 22.02 | 22.20 | 22.20 | -0.32% | 30,027 |
| Jan 26, 2026 | 22.17 | 22.32 | 22.17 | 22.27 | 22.15 | 0.45% | 36,864 |
| Jan 23, 2026 | 21.87 | 22.23 | 21.87 | 22.17 | 22.05 | -0.31% | 33,150 |
| Jan 22, 2026 | 22.30 | 22.38 | 22.23 | 22.24 | 22.12 | 0.04% | 33,520 |
| Jan 21, 2026 | 22.13 | 22.28 | 22.11 | 22.23 | 22.11 | 0.63% | 36,520 |
| Jan 20, 2026 | 22.23 | 22.23 | 22.07 | 22.09 | 21.97 | -0.76% | 46,408 |
| Jan 16, 2026 | 22.29 | 22.33 | 22.26 | 22.26 | 22.14 | -0.07% | 30,402 |
| Jan 15, 2026 | 22.35 | 22.37 | 22.28 | 22.28 | 22.15 | -0.07% | 21,944 |
| Jan 14, 2026 | 22.33 | 22.37 | 22.28 | 22.29 | 22.17 | -0.34% | 59,712 |
| Jan 13, 2026 | 22.38 | 22.38 | 22.33 | 22.37 | 22.24 | -0.13% | 10,665 |
| Jan 12, 2026 | 22.30 | 22.42 | 22.30 | 22.40 | 22.27 | -0.20% | 23,558 |
| Jan 9, 2026 | 22.40 | 22.49 | 22.37 | 22.44 | 22.32 | 0.04% | 211,132 |
| Jan 8, 2026 | 22.38 | 22.43 | 22.38 | 22.43 | 22.31 | -0.36% | 67,579 |
| Jan 7, 2026 | 22.60 | 22.66 | 22.49 | 22.51 | 22.39 | -0.31% | 38,990 |
| Jan 6, 2026 | 22.33 | 22.58 | 22.33 | 22.58 | 22.46 | 0.94% | 43,407 |
| Jan 5, 2026 | 22.35 | 22.46 | 22.35 | 22.37 | 22.25 | 0.20% | 29,375 |
| Jan 2, 2026 | 22.37 | 22.38 | 22.31 | 22.33 | 22.21 | 0.07% | 13,868 |
| Dec 31, 2025 | 22.41 | 22.41 | 22.31 | 22.31 | 22.19 | -0.53% | 67,801 |
| Dec 30, 2025 | 22.32 | 22.45 | 22.32 | 22.43 | 22.31 | -0.07% | 113,963 |
| Dec 29, 2025 | 22.45 | 22.51 | 22.40 | 22.45 | 22.32 | -0.33% | 45,617 |
| Dec 26, 2025 | 22.64 | 22.71 | 22.52 | 22.52 | 22.40 | -0.35% | 29,201 |
| Dec 24, 2025 | 22.52 | 22.66 | 22.49 | 22.60 | 22.48 | 0.40% | 20,629 |
| Dec 23, 2025 | 22.33 | 22.53 | 22.26 | 22.51 | 22.39 | 0.09% | 117,611 |
| Dec 22, 2025 | 22.44 | 22.55 | 22.43 | 22.49 | 22.24 | 0.38% | 143,003 |
| Dec 19, 2025 | 22.31 | 22.44 | 22.31 | 22.41 | 22.15 | 0.09% | 128,379 |
| Dec 18, 2025 | 22.44 | 22.50 | 22.34 | 22.39 | 22.14 | 0.34% | 73,279 |
| Dec 17, 2025 | 22.36 | 22.42 | 22.31 | 22.31 | 22.06 | -0.36% | 65,284 |
| Dec 16, 2025 | 22.37 | 22.45 | 22.36 | 22.39 | 22.14 | -0.22% | 86,253 |
| Dec 15, 2025 | 22.43 | 22.50 | 22.29 | 22.44 | 22.19 | -0.04% | 61,217 |
| Dec 12, 2025 | 22.56 | 22.56 | 22.45 | 22.45 | 22.20 | -0.49% | 21,176 |
| Dec 11, 2025 | 22.59 | 22.59 | 22.51 | 22.56 | 22.31 | -0.44% | 28,168 |
| Dec 10, 2025 | 22.52 | 22.69 | 22.52 | 22.66 | 22.41 | 0.35% | 54,053 |
| Dec 9, 2025 | 22.60 | 22.65 | 22.58 | 22.58 | 22.33 | -0.04% | 36,550 |
| Dec 8, 2025 | 22.58 | 22.66 | 22.58 | 22.59 | 22.34 | -0.18% | 42,627 |
| Dec 5, 2025 | 22.61 | 22.77 | 22.61 | 22.63 | 22.38 | -0.04% | 77,865 |
| Dec 4, 2025 | 22.67 | 22.69 | 22.61 | 22.64 | 22.39 | -0.22% | 29,643 |
| Dec 3, 2025 | 22.49 | 22.74 | 22.49 | 22.69 | 22.44 | 0.08% | 74,832 |
| Dec 2, 2025 | 22.67 | 22.77 | 22.66 | 22.67 | 22.42 | - | 56,540 |
| Dec 1, 2025 | 22.69 | 22.75 | 22.66 | 22.67 | 22.42 | -1.00% | 105,701 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.84 | 22.90 | 22.64 | 0.35% | 27,769 |
| Nov 26, 2025 | 22.76 | 23.10 | 22.76 | 22.82 | 22.57 | 0.40% | 85,878 |
| Nov 25, 2025 | 22.78 | 22.81 | 22.70 | 22.73 | 22.48 | -0.22% | 65,841 |
| Nov 24, 2025 | 22.66 | 22.84 | 22.63 | 22.78 | 22.53 | 0.53% | 28,393 |
| Nov 21, 2025 | 22.35 | 22.74 | 22.33 | 22.66 | 22.41 | 1.03% | 99,237 |
| Nov 20, 2025 | 22.87 | 23.00 | 22.43 | 22.43 | 22.03 | -1.45% | 37,258 |
| Nov 19, 2025 | 22.78 | 22.80 | 22.65 | 22.76 | 22.36 | 0.22% | 22,590 |
| Nov 18, 2025 | 22.70 | 22.79 | 22.58 | 22.71 | 22.31 | -0.04% | 51,920 |