Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
22.63
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6122.7722.6122.6322.63-0.04%77,865
Dec 4, 202522.6722.6922.6122.6422.64-0.22%29,642
Dec 3, 202522.4922.7422.4922.6922.690.08%74,832
Dec 2, 202522.6722.7722.6622.6722.67-56,540
Dec 1, 202522.6922.7522.6622.6722.67-1.00%105,701
Nov 28, 202523.0023.0022.8422.9022.900.35%27,767
Nov 26, 202522.7623.1022.7622.8222.820.40%85,878
Nov 25, 202522.7822.8122.7022.7322.73-0.22%65,841
Nov 24, 202522.6622.8422.6322.7822.780.53%28,393
Nov 21, 202522.3522.7422.3322.6622.661.03%99,237
Nov 20, 202522.8723.0022.4322.4322.28-1.45%37,258
Nov 19, 202522.7822.8022.6522.7622.610.22%22,590
Nov 18, 202522.7022.7922.5822.7122.56-0.04%51,920
Nov 17, 202522.5822.9322.5822.7222.57-0.74%70,131
Nov 14, 202522.9222.9622.8122.8922.74-0.09%26,933
Nov 13, 202523.0023.1522.8922.9122.76-1.10%27,648
Nov 12, 202523.1523.1923.1123.1623.010.15%19,920
Nov 11, 202523.0623.1823.0623.1322.98-0.39%25,967
Nov 10, 202523.0123.2323.0123.2223.061.13%1,152,106
Nov 7, 202522.8522.9822.7822.9622.81-0.09%33,751
Nov 6, 202523.1123.1122.9222.9822.83-0.43%51,046
Nov 5, 202522.9523.1622.9523.0822.930.26%75,252
Nov 4, 202522.8623.1422.8623.0222.87-0.56%108,433
Nov 3, 202523.1123.2723.1123.1523.00-0.04%37,804
Oct 31, 202523.3923.3923.1523.1623.01-0.38%69,602
Oct 30, 202523.1223.5023.1223.2523.09-0.22%76,100
Oct 29, 202523.7023.8823.1623.3023.14-1.27%33,080
Oct 28, 202523.5923.8223.3323.6023.44-0.17%54,869
Oct 27, 202523.4223.6423.3823.6423.331.68%63,738
Oct 24, 202523.1123.3823.1123.2522.950.61%70,013
Oct 23, 202522.9523.1422.9523.1122.810.41%71,967
Oct 22, 202523.0923.1122.9523.0222.72-0.32%56,146
Oct 21, 202523.1523.1523.0823.0922.79-0.35%51,850
Oct 20, 202523.1623.1923.0923.1722.870.56%44,853
Oct 17, 202523.0423.0722.9523.0422.740.22%23,053
Oct 16, 202523.1723.1722.9422.9922.69-0.37%84,900
Oct 15, 202523.2023.2223.0023.0822.780.31%76,716
Oct 14, 202522.8123.1022.8123.0022.70-0.12%49,400
Oct 13, 202522.9423.1022.9423.0322.730.89%44,620
Oct 10, 202523.0623.1622.8122.8322.53-1.27%38,850
Oct 9, 202523.2323.2323.0523.1222.82-0.28%66,590
Oct 8, 202523.2523.2523.1023.1922.880.37%26,476
Oct 7, 202523.1623.2223.0923.1022.80-0.44%40,846
Oct 6, 202523.2023.2623.1423.2022.900.25%38,901
Oct 3, 202523.1923.2923.1223.1422.84-0.03%42,615
Oct 2, 202523.2323.2323.1023.1522.85-0.17%290,851
Oct 1, 202523.0423.2023.0223.1922.890.43%30,337
Sep 30, 202523.0923.1323.0023.0922.79-0.04%42,916
Sep 29, 202523.0123.1723.0123.1022.800.32%66,264
Sep 26, 202523.0023.0722.9723.0322.730.07%72,369
Sep 25, 202523.0023.0222.8723.0122.71-0.80%38,543
Sep 24, 202523.3423.3423.1623.2022.75-0.28%52,651
Sep 23, 202523.4623.4623.2523.2622.81-0.65%41,572
Sep 22, 202523.2523.4623.2123.4122.960.61%42,026
Sep 19, 202523.1323.3423.1323.2722.820.03%104,669
Sep 18, 202523.2723.3123.2623.2622.810.10%44,604
Sep 17, 202523.3323.3323.2023.2422.79-0.39%28,680
Sep 16, 202523.4023.4023.2323.3322.88-0.60%25,956
Sep 15, 202523.4523.5123.3323.4723.020.51%54,339
Sep 12, 202523.3623.4723.3523.3522.90-0.89%42,181
Sep 11, 202523.3923.6023.3823.5623.101.51%130,438
Sep 10, 202523.3523.3823.1523.2122.760.08%28,424
Sep 9, 202523.1423.2123.1423.1922.74-0.04%26,771
Sep 8, 202523.0623.2323.0623.2022.750.35%212,530
Sep 5, 202523.2823.4123.0923.1222.67-0.43%35,734
Sep 4, 202523.0623.2723.0623.2222.770.69%36,427
Sep 3, 202523.0823.1423.0223.0622.61-0.09%47,402
Sep 2, 202523.2723.2722.9623.0822.63-0.17%42,207
Aug 29, 202523.2123.2123.0923.1222.67-0.69%46,675
Aug 28, 202523.0523.2823.0523.2822.830.22%70,424
Aug 27, 202523.0723.2923.0723.2322.78-19,802
Aug 26, 202523.0823.2323.0823.2322.78-0.34%32,972
Aug 25, 202523.3523.4023.2623.3122.70-0.98%35,595
Aug 22, 202523.2523.6723.2523.5422.931.65%31,876
Aug 21, 202523.1323.1823.0923.1622.560.09%16,197
Aug 20, 202523.2623.2623.0823.1422.54-0.43%39,855
Aug 19, 202523.2923.3023.2023.2422.63-0.46%55,359
Aug 18, 202523.3623.3623.2923.3522.74-0.18%22,318
Aug 15, 202523.5223.5223.3823.3922.78-0.34%22,323
Aug 14, 202523.3223.5523.3223.4722.86-0.09%30,551
Aug 13, 202523.6023.7523.4123.4922.880.13%56,064
Aug 12, 202523.2723.4623.2723.4622.850.69%126,811
Aug 11, 202523.2123.3423.2123.3022.69-54,117
Aug 8, 202523.2723.3823.2723.3022.690.26%221,284
Aug 7, 202523.3723.4123.2123.2422.63-0.13%42,448
Aug 6, 202523.2623.3323.2423.2722.660.11%45,305
Aug 5, 202523.1623.2723.1623.2522.64-0.19%43,854
Aug 4, 202523.0123.2923.0123.2922.680.82%56,402
Aug 1, 202523.0823.1623.0723.1022.50-0.26%40,689
Jul 31, 202523.4723.7523.1623.1622.56-0.56%46,750
Jul 30, 202523.0323.4723.0323.2922.68-0.52%59,549
Jul 29, 202523.4523.4923.3723.4122.80-0.38%137,967
Jul 28, 202523.5623.6023.4223.5022.89-1.22%36,434
Jul 25, 202523.9223.9223.6423.7923.010.17%33,958
Jul 24, 202523.6723.8923.6723.7522.97-168,900
Jul 23, 202523.8823.8823.5723.7522.970.93%46,278
Jul 22, 202524.1024.1023.5023.5322.76-0.49%89,249
Jul 21, 202524.0024.0023.6423.6522.87-0.35%72,339
Jul 18, 202523.7423.9123.5623.7322.96-0.31%33,233
Jul 17, 202523.7323.8623.6623.8023.030.90%47,449