Skip to main content
Simplify Enhanced Income ETF (HIGH)
NYSEARCA: HIGH · Real-Time Price · USD
21.59
-0.05 (-0.25%)
Mar 4, 2026, 4:00 PM EST - Market closed

HIGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.6921.6921.5821.5921.59-0.25%27,558
Mar 3, 202621.5921.6921.5921.6421.64-0.14%49,421
Mar 2, 202621.6421.6721.3921.6721.670.16%32,316
Feb 27, 202621.5321.6621.5321.6421.64-0.09%39,802
Feb 26, 202621.6821.7321.6521.6521.65-0.30%44,988
Feb 25, 202621.7021.7721.7021.7221.720.07%32,947
Feb 24, 202621.7121.7121.6521.7121.71-0.25%72,750
Feb 23, 202621.8021.8521.7621.7621.65-0.48%78,342
Feb 20, 202621.8321.8721.7621.8721.750.21%187,612
Feb 19, 202621.8021.8521.7921.8221.71-0.09%67,578
Feb 18, 202621.8621.8821.8121.8421.730.18%65,409
Feb 17, 202621.8121.8521.7821.8021.69-0.32%538,487
Feb 13, 202621.8421.8821.8021.8721.760.18%89,663
Feb 12, 202621.9921.9921.8121.8321.72-0.45%152,902
Feb 11, 202622.0022.0521.9221.9321.82-0.14%13,212
Feb 10, 202621.9822.0821.9621.9621.85-0.45%1,258,584
Feb 9, 202621.9322.1021.8322.0621.950.14%189,381
Feb 6, 202621.9222.0321.9122.0321.920.92%38,951
Feb 5, 202621.8821.9621.7921.8321.72-0.68%35,416
Feb 4, 202622.0222.0421.8721.9821.870.05%52,140
Feb 3, 202622.1822.2721.9521.9721.86-0.54%38,622
Feb 2, 202622.0222.1422.0222.0921.980.41%66,277
Jan 30, 202622.0622.1121.9622.0021.89-0.54%221,641
Jan 29, 202622.1422.2421.9722.1222.01-0.05%73,788
Jan 28, 202622.1722.2722.1222.1322.02-0.31%65,382
Jan 27, 202622.0222.2522.0222.2022.09-0.32%30,027
Jan 26, 202622.1722.3222.1722.2722.040.45%36,864
Jan 23, 202621.8722.2321.8722.1721.94-0.31%33,150
Jan 22, 202622.3022.3822.2322.2422.010.04%33,520
Jan 21, 202622.1322.2822.1122.2322.000.63%36,520
Jan 20, 202622.2322.2322.0722.0921.86-0.76%46,408
Jan 16, 202622.2922.3322.2622.2622.03-0.07%30,402
Jan 15, 202622.3522.3722.2822.2822.04-0.07%21,944
Jan 14, 202622.3322.3722.2822.2922.06-0.34%59,712
Jan 13, 202622.3822.3822.3322.3722.13-0.13%10,665
Jan 12, 202622.3022.4222.3022.4022.16-0.20%23,558
Jan 9, 202622.4022.4922.3722.4422.210.04%211,132
Jan 8, 202622.3822.4322.3822.4322.20-0.36%67,579
Jan 7, 202622.6022.6622.4922.5122.28-0.31%38,990
Jan 6, 202622.3322.5822.3322.5822.340.94%43,407
Jan 5, 202622.3522.4622.3522.3722.140.20%29,375
Jan 2, 202622.3722.3822.3122.3322.090.07%13,868
Dec 31, 202522.4122.4122.3122.3122.08-0.53%67,801
Dec 30, 202522.3222.4522.3222.4322.20-0.07%113,963
Dec 29, 202522.4522.5122.4022.4522.21-0.33%45,617
Dec 26, 202522.6422.7122.5222.5222.29-0.35%29,201
Dec 24, 202522.5222.6622.4922.6022.360.40%20,629
Dec 23, 202522.3322.5322.2622.5122.280.09%117,611
Dec 22, 202522.4422.5522.4322.4922.130.38%143,003
Dec 19, 202522.3122.4422.3122.4122.040.09%128,379
Dec 18, 202522.4422.5022.3422.3922.020.34%73,279
Dec 17, 202522.3622.4222.3122.3121.95-0.36%65,284
Dec 16, 202522.3722.4522.3622.3922.03-0.22%86,253
Dec 15, 202522.4322.5022.2922.4422.08-0.04%61,217
Dec 12, 202522.5622.5622.4522.4522.09-0.49%21,176
Dec 11, 202522.5922.5922.5122.5622.20-0.44%28,168
Dec 10, 202522.5222.6922.5222.6622.290.35%54,053
Dec 9, 202522.6022.6522.5822.5822.22-0.04%36,550
Dec 8, 202522.5822.6622.5822.5922.23-0.18%42,627
Dec 5, 202522.6122.7722.6122.6322.26-0.04%77,865
Dec 4, 202522.6722.6922.6122.6422.27-0.22%29,643
Dec 3, 202522.4922.7422.4922.6922.320.08%74,832
Dec 2, 202522.6722.7722.6622.6722.30-56,540
Dec 1, 202522.6922.7522.6622.6722.30-1.00%105,701
Nov 28, 202523.0023.0022.8422.9022.530.35%27,769
Nov 26, 202522.7623.1022.7622.8222.450.40%85,878
Nov 25, 202522.7822.8122.7022.7322.36-0.22%65,841
Nov 24, 202522.6622.8422.6322.7822.410.53%28,393
Nov 21, 202522.3522.7422.3322.6622.291.03%99,237
Nov 20, 202522.8723.0022.4322.4321.92-1.45%37,258
Nov 19, 202522.7822.8022.6522.7622.240.22%22,590
Nov 18, 202522.7022.7922.5822.7122.19-0.04%51,920
Nov 17, 202522.5822.9322.5822.7222.20-0.74%70,131
Nov 14, 202522.9222.9622.8122.8922.37-0.09%26,933
Nov 13, 202523.0023.1522.8922.9122.39-1.10%27,648
Nov 12, 202523.1523.1923.1123.1622.640.15%19,920
Nov 11, 202523.0623.1823.0623.1322.60-0.39%25,967
Nov 10, 202523.0123.2323.0123.2222.691.13%1,152,106
Nov 7, 202522.8522.9822.7822.9622.44-0.09%33,751
Nov 6, 202523.1123.1122.9222.9822.46-0.43%51,046
Nov 5, 202522.9523.1622.9523.0822.560.26%75,252
Nov 4, 202522.8623.1422.8623.0222.50-0.56%108,433
Nov 3, 202523.1123.2723.1123.1522.62-0.04%37,804
Oct 31, 202523.3923.3923.1523.1622.63-0.38%69,602
Oct 30, 202523.1223.5023.1223.2522.72-0.22%76,100
Oct 29, 202523.7023.8823.1623.3022.77-1.27%33,080
Oct 28, 202523.5923.8223.3323.6023.06-0.17%54,869
Oct 27, 202523.4223.6423.3823.6422.961.68%63,738
Oct 24, 202523.1123.3823.1123.2522.580.61%70,013
Oct 23, 202522.9523.1422.9523.1122.440.41%71,967
Oct 22, 202523.0923.1122.9523.0222.35-0.32%56,146
Oct 21, 202523.1523.1523.0823.0922.42-0.35%51,850
Oct 20, 202523.1623.1923.0923.1722.500.56%44,853
Oct 17, 202523.0423.0722.9523.0422.370.22%23,053
Oct 16, 202523.1723.1722.9422.9922.33-0.37%84,900
Oct 15, 202523.2023.2223.0023.0822.410.31%76,716
Oct 14, 202522.8123.1022.8123.0022.34-0.12%49,400
Oct 13, 202522.9423.1022.9423.0322.360.89%44,620
Oct 10, 202523.0623.1622.8122.8322.17-1.27%38,850
Oct 9, 202523.2323.2323.0523.1222.45-0.28%66,590