Simplify Exchange Traded Funds - Simplify Enhanced Income ETF (HIGH) Historical Stock Data
23.20 ↑0.14 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIGH is down -0.01% a day on average. There have been 18 days where Simplify Exchange Traded Funds - Simplify Enhanced Income ETF closed green and 12 days where HIGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 23.11 | 23.20 | ↑$0.09 (0.39%) | 23.10 | 23.22 | 159K |
| 2025-01-02 | 23.09 | 23.06 | ↓$0.03 (-0.13%) | 22.97 | 23.14 | 80.21K |
| 2024-12-31 | 23.15 | 23.02 | ↓$0.13 (-0.56%) | 22.97 | 23.18 | 564.56K |
| 2024-12-30 | 23.12 | 23.08 | ↓$0.04 (-0.17%) | 23.00 | 23.19 | 158.04K |
| 2024-12-27 | 23.27 | 23.19 | ↓$0.08 (-0.34%) | 23.11 | 23.27 | 161.11K |
| 2024-12-26 | 23.27 | 23.33 | ↑$0.06 (0.26%) | 23.27 | 23.43 | 122.44K |
| 2024-12-24 | 23.12 | 23.38 | ↑$0.26 (1.12%) | 23.12 | 23.38 | 65.12K |
| 2024-12-23 | 23.12 | 23.09 | ↓$0.03 (-0.13%) | 22.98 | 23.16 | 255.86K |
| 2024-12-20 | 22.81 | 23.20 | ↑$0.39 (1.71%) | 22.78 | 23.32 | 122.82K |
| 2024-12-19 | 23.06 | 22.94 | ↓$0.12 (-0.52%) | 22.94 | 23.30 | 337.06K |
| 2024-12-18 | 23.65 | 23.05 | ↓$0.60 (-2.54%) | 22.89 | 23.72 | 297.25K |
| 2024-12-17 | 23.65 | 23.67 | ↑$0.02 (0.08%) | 23.65 | 23.70 | 145.93K |
| 2024-12-16 | 23.66 | 23.70 | ↑$0.04 (0.17%) | 23.66 | 23.72 | 183.35K |
| 2024-12-13 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.65 | 23.68 | 108.77K |
| 2024-12-12 | 23.65 | 23.66 | ↑$0.01 (0.04%) | 23.65 | 23.68 | 64.07K |
| 2024-12-11 | 23.64 | 23.68 | ↑$0.04 (0.17%) | 23.64 | 23.69 | 123.14K |
| 2024-12-10 | 23.63 | 23.64 | ↑$0.01 (0.04%) | 23.62 | 23.65 | 86.72K |
| 2024-12-09 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.67 | 75.99K |
| 2024-12-06 | 23.66 | 23.63 | ↓$0.03 (-0.13%) | 23.61 | 23.66 | 372.81K |
| 2024-12-05 | 23.62 | 23.56 | ↓$0.07 (-0.28%) | 23.54 | 23.62 | 191.83K |
| 2024-12-04 | 23.64 | 23.62 | ↓$0.02 (-0.08%) | 23.59 | 23.64 | 102.13K |
| 2024-12-03 | 23.58 | 23.59 | ↑$0.01 (0.04%) | 23.57 | 23.60 | 76.36K |
| 2024-12-02 | 23.60 | 23.56 | ↓$0.04 (-0.17%) | 23.55 | 23.60 | 137.29K |
| 2024-11-29 | 23.51 | 23.56 | ↑$0.05 (0.21%) | 23.51 | 23.60 | 41.63K |
| 2024-11-27 | 23.52 | 23.53 | ↑$0.01 (0.04%) | 23.52 | 23.55 | 109.55K |
| 2024-11-26 | 23.48 | 23.51 | ↑$0.03 (0.13%) | 23.48 | 23.52 | 98.98K |
| 2024-11-25 | 23.51 | 23.48 | ↓$0.03 (-0.13%) | 23.48 | 23.52 | 125.92K |
| 2024-11-22 | 23.63 | 23.66 | ↑$0.03 (0.13%) | 23.63 | 23.68 | 329.94K |
| 2024-11-21 | 23.56 | 23.65 | ↑$0.09 (0.38%) | 23.56 | 23.65 | 192.12K |
| 2024-11-20 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.52 | 23.60 | 106.39K |
Create an account or log in to view more rows.
$HIGH nearing a decent swing entry point
$HIGH my hands are made out of diamonds
$HIGH only getting stronger
$HIGH Don't hold!!! Buy it
$HIGH rip and dip today bulls
$HIGH lock and load
$HIGH buy the dip were blasting off
$HIGH holy fuck
$HIGH just fucking go already jeesh
$HIGH we had no volume for days before the last big rip