Simplify Enhanced Income ETF (HIGH)

HIGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	21.57	21.58	21.53	21.56	21.56	0.12%	50,559
Apr 17, 2026	21.50	21.58	21.50	21.53	21.53	-	15,362
Apr 16, 2026	21.50	21.61	21.50	21.53	21.53	-0.05%	42,459
Apr 15, 2026	21.40	21.56	21.40	21.54	21.54	0.14%	18,320
Apr 14, 2026	21.46	21.54	21.46	21.51	21.51	-0.05%	14,991
Apr 13, 2026	21.40	21.52	21.40	21.52	21.52	0.40%	18,148
Apr 10, 2026	21.57	21.57	21.39	21.44	21.44	-0.21%	67,887
Apr 9, 2026	21.45	21.53	21.45	21.48	21.48	-0.28%	53,082
Apr 8, 2026	21.50	21.54	21.47	21.54	21.54	0.80%	13,716
Apr 7, 2026	21.39	21.39	21.36	21.37	21.37	-0.09%	18,652
Apr 6, 2026	21.24	21.39	21.24	21.39	21.39	0.12%	16,655
Apr 2, 2026	21.29	21.40	21.29	21.37	21.37	0.07%	5,604
Apr 1, 2026	21.34	21.38	21.32	21.35	21.35	0.05%	21,243
Mar 31, 2026	21.28	21.40	21.28	21.34	21.34	-0.12%	31,254
Mar 30, 2026	21.36	21.41	21.33	21.37	21.37	0.12%	65,815
Mar 27, 2026	21.29	21.40	21.29	21.34	21.34	0.05%	44,917
Mar 26, 2026	21.27	21.36	21.16	21.33	21.33	-0.51%	36,625
Mar 25, 2026	21.51	21.51	21.42	21.44	21.34	-	9,512
Mar 24, 2026	21.40	21.48	21.40	21.44	21.34	-0.05%	14,229
Mar 23, 2026	21.46	21.52	21.43	21.45	21.35	-0.19%	31,104
Mar 20, 2026	21.41	21.49	21.41	21.49	21.39	0.12%	47,328
Mar 19, 2026	21.32	21.49	21.32	21.47	21.36	-0.16%	16,949
Mar 18, 2026	21.33	21.52	21.33	21.50	21.40	-	37,772
Mar 17, 2026	21.47	21.54	21.46	21.50	21.40	0.09%	30,776
Mar 16, 2026	21.53	21.53	21.46	21.48	21.38	0.14%	11,602
Mar 13, 2026	21.57	21.57	21.45	21.45	21.35	-0.21%	42,533
Mar 12, 2026	21.49	21.50	21.46	21.50	21.40	0.12%	29,795
Mar 11, 2026	21.56	21.56	21.46	21.47	21.37	-0.23%	34,162
Mar 10, 2026	21.42	21.52	21.42	21.52	21.42	-0.09%	29,620
Mar 9, 2026	21.57	21.58	21.50	21.54	21.44	-0.09%	12,475
Mar 6, 2026	21.53	21.65	21.53	21.56	21.46	-0.05%	46,280
Mar 5, 2026	21.58	21.63	21.56	21.57	21.47	-0.06%	21,478
Mar 4, 2026	21.69	21.69	21.58	21.59	21.48	-0.25%	27,558
Mar 3, 2026	21.59	21.69	21.59	21.64	21.54	-0.14%	49,421
Mar 2, 2026	21.64	21.67	21.39	21.67	21.57	0.16%	32,316
Feb 27, 2026	21.53	21.66	21.53	21.64	21.53	-0.09%	39,802
Feb 26, 2026	21.68	21.73	21.65	21.65	21.55	-0.30%	44,988
Feb 25, 2026	21.70	21.77	21.70	21.72	21.62	0.07%	32,947
Feb 24, 2026	21.71	21.71	21.65	21.71	21.60	-0.25%	72,750
Feb 23, 2026	21.80	21.85	21.76	21.76	21.55	-0.48%	78,342
Feb 20, 2026	21.83	21.87	21.76	21.87	21.65	0.21%	187,612
Feb 19, 2026	21.80	21.85	21.79	21.82	21.61	-0.09%	67,578
Feb 18, 2026	21.86	21.88	21.81	21.84	21.63	0.18%	65,409
Feb 17, 2026	21.81	21.85	21.78	21.80	21.59	-0.32%	538,487
Feb 13, 2026	21.84	21.88	21.80	21.87	21.66	0.18%	89,663
Feb 12, 2026	21.99	21.99	21.81	21.83	21.62	-0.45%	152,902
Feb 11, 2026	22.00	22.05	21.92	21.93	21.72	-0.14%	13,212
Feb 10, 2026	21.98	22.08	21.96	21.96	21.75	-0.45%	1,258,584
Feb 9, 2026	21.93	22.10	21.83	22.06	21.85	0.14%	189,381
Feb 6, 2026	21.92	22.03	21.91	22.03	21.82	0.92%	38,951

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.