Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
21.03
+0.03 (0.14%)
At close: Oct 28, 2026, 4:00 PM EDT
21.03
0.00 (0.00%)
After-hours: Oct 28, 2026, 8:00 PM EDT
HIGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 20.97 | 21.03 | 20.95 | 21.03 | 21.03 | 0.14% | 14,635 |
| Oct 27, 2026 | 20.79 | 21.00 | 20.79 | 21.00 | 21.00 | 0.62% | 3,998 |
| Oct 26, 2026 | 20.88 | 21.02 | 20.88 | 20.97 | 20.87 | 0.07% | 6,572 |
| Oct 23, 2026 | 20.72 | 20.99 | 20.72 | 20.96 | 20.86 | -0.04% | 5,068 |
| Oct 22, 2026 | 21.15 | 21.15 | 20.93 | 20.96 | 20.86 | -0.60% | 908 |
| Oct 21, 2026 | 21.02 | 21.11 | 21.02 | 21.09 | 20.99 | 0.31% | 7,056 |
| Oct 20, 2026 | 20.85 | 21.06 | 20.85 | 21.03 | 20.92 | 0.34% | 7,474 |
| Oct 19, 2026 | 20.90 | 20.97 | 20.90 | 20.95 | 20.85 | 0.45% | 45,865 |
| Oct 16, 2026 | 21.27 | 21.27 | 20.86 | 20.86 | 20.76 | -0.57% | 9,590 |
| Oct 15, 2026 | 20.81 | 21.06 | 20.81 | 20.98 | 20.88 | 0.37% | 14,108 |
| Oct 14, 2026 | 20.93 | 21.07 | 20.72 | 20.90 | 20.80 | -0.93% | 12,427 |
| Oct 13, 2026 | 21.15 | 21.15 | 21.10 | 21.10 | 21.00 | -0.25% | 15,492 |
| Oct 12, 2026 | 21.21 | 21.22 | 21.13 | 21.15 | 21.05 | -0.47% | 14,418 |
| Oct 9, 2026 | 21.19 | 21.28 | 21.15 | 21.25 | 21.15 | 0.48% | 20,357 |
| Oct 8, 2026 | 21.17 | 21.24 | 21.09 | 21.15 | 21.05 | -0.31% | 12,879 |
| Oct 7, 2026 | 21.29 | 21.29 | 21.16 | 21.22 | 21.11 | -0.79% | 14,959 |
| Oct 6, 2026 | 21.45 | 21.46 | 21.35 | 21.38 | 21.28 | 0.39% | 24,578 |
| Oct 5, 2026 | 21.34 | 21.35 | 21.21 | 21.30 | 21.20 | 0.24% | 15,643 |
| Oct 2, 2026 | 21.30 | 21.30 | 21.22 | 21.25 | 21.15 | 0.39% | 6,745 |
| Oct 1, 2026 | 21.12 | 21.19 | 21.12 | 21.17 | 21.07 | 0.08% | 7,810 |
| Sep 30, 2026 | 21.68 | 21.68 | 21.15 | 21.15 | 21.05 | -0.19% | 8,527 |
| Sep 29, 2026 | 21.26 | 21.31 | 21.13 | 21.19 | 21.09 | 0.04% | 15,784 |
| Sep 28, 2026 | 21.21 | 21.21 | 21.13 | 21.18 | 21.08 | -0.63% | 20,422 |
| Sep 25, 2026 | 21.30 | 21.33 | 21.23 | 21.32 | 21.21 | 0.05% | 5,889 |
| Sep 24, 2026 | 21.33 | 21.44 | 21.32 | 21.40 | 21.20 | 0.21% | 11,801 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.10 | 21.36 | 21.16 | -0.95% | 96,849 |
| Sep 22, 2026 | 21.58 | 21.58 | 21.52 | 21.57 | 21.36 | -0.21% | 7,276 |
| Sep 21, 2026 | 21.35 | 21.62 | 21.35 | 21.61 | 21.41 | 1.29% | 16,063 |
| Sep 18, 2026 | 21.34 | 21.34 | 21.29 | 21.34 | 21.13 | -0.21% | 19,669 |
| Sep 17, 2026 | 21.30 | 21.38 | 21.30 | 21.38 | 21.18 | 0.66% | 2,657 |
| Sep 16, 2026 | 21.17 | 21.32 | 21.13 | 21.24 | 21.04 | -0.09% | 23,129 |
| Sep 15, 2026 | 21.34 | 21.35 | 21.26 | 21.26 | 21.06 | -0.35% | 3,567 |
| Sep 14, 2026 | 21.32 | 21.37 | 21.32 | 21.34 | 21.13 | -0.19% | 18,288 |
| Sep 11, 2026 | 21.36 | 21.42 | 21.36 | 21.38 | 21.17 | 0.11% | 10,437 |
| Sep 10, 2026 | 21.39 | 21.39 | 21.35 | 21.35 | 21.15 | -0.43% | 17,588 |
| Sep 9, 2026 | 21.43 | 21.48 | 21.43 | 21.45 | 21.24 | -0.37% | 2,182 |
| Sep 8, 2026 | 21.54 | 21.57 | 21.49 | 21.53 | 21.32 | -0.16% | 18,304 |
| Sep 4, 2026 | 21.43 | 21.58 | 21.43 | 21.56 | 21.36 | -0.21% | 9,761 |
| Sep 3, 2026 | 21.94 | 21.94 | 20.98 | 21.61 | 21.40 | 0.58% | 9,353 |
| Sep 2, 2026 | 21.47 | 21.51 | 21.44 | 21.48 | 21.28 | 0.23% | 9,413 |
| Sep 1, 2026 | 21.43 | 21.47 | 21.40 | 21.43 | 21.23 | -0.23% | 5,071 |
| Aug 31, 2026 | 21.24 | 21.59 | 21.24 | 21.48 | 21.28 | -0.35% | 6,844 |
| Aug 28, 2026 | 21.56 | 21.71 | 21.55 | 21.56 | 21.35 | -0.37% | 17,178 |
| Aug 27, 2026 | 21.67 | 21.67 | 21.59 | 21.64 | 21.43 | 0.33% | 9,120 |
| Aug 26, 2026 | 21.67 | 21.67 | 21.52 | 21.57 | 21.36 | 0.02% | 8,708 |
| Aug 25, 2026 | 21.63 | 21.67 | 21.62 | 21.66 | 21.36 | 0.28% | 7,719 |
| Aug 24, 2026 | 21.57 | 21.66 | 21.57 | 21.60 | 21.30 | -0.18% | 13,871 |
| Aug 21, 2026 | 21.78 | 21.78 | 20.96 | 21.64 | 21.34 | 0.32% | 15,670 |
| Aug 20, 2026 | 21.68 | 21.68 | 21.57 | 21.57 | 21.27 | -0.85% | 956 |
| Aug 19, 2026 | 21.95 | 21.95 | 21.74 | 21.76 | 21.45 | 0.07% | 4,994 |