Simplify Enhanced Income ETF (HIGH)

NYSEARCA: HIGH · Real-Time Price · USD

21.29

-0.14 (-0.66%)

At close: Apr 28, 2026, 4:00 PM EDT

21.29

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

HIGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.48	21.50	21.29	21.29	21.29	-0.66%	10,807
Apr 27, 2026	21.20	21.49	21.20	21.43	21.43	-0.69%	51,451
Apr 24, 2026	21.67	21.67	21.53	21.58	21.48	0.25%	16,834
Apr 23, 2026	21.47	21.58	21.47	21.53	21.43	-0.11%	20,449
Apr 22, 2026	21.50	21.58	21.50	21.55	21.45	0.05%	31,914
Apr 21, 2026	21.52	21.58	21.51	21.54	21.44	-0.07%	6,998
Apr 20, 2026	21.57	21.58	21.53	21.56	21.46	0.12%	50,559
Apr 17, 2026	21.50	21.58	21.50	21.53	21.43	-	15,363
Apr 16, 2026	21.50	21.61	21.50	21.53	21.43	-0.05%	42,459
Apr 15, 2026	21.40	21.56	21.40	21.54	21.44	0.14%	18,320
Apr 14, 2026	21.46	21.54	21.46	21.51	21.41	-0.05%	14,991
Apr 13, 2026	21.40	21.52	21.40	21.52	21.42	0.40%	18,167
Apr 10, 2026	21.57	21.57	21.39	21.44	21.34	-0.21%	67,888
Apr 9, 2026	21.45	21.53	21.45	21.48	21.38	-0.28%	53,092
Apr 8, 2026	21.50	21.54	21.47	21.54	21.44	0.80%	13,716
Apr 7, 2026	21.39	21.39	21.36	21.37	21.27	-0.09%	18,652
Apr 6, 2026	21.24	21.39	21.24	21.39	21.29	0.12%	16,655
Apr 2, 2026	21.29	21.40	21.29	21.37	21.27	0.07%	5,604
Apr 1, 2026	21.34	21.38	21.32	21.35	21.25	0.05%	21,243
Mar 31, 2026	21.28	21.40	21.28	21.34	21.24	-0.12%	31,254
Mar 30, 2026	21.36	21.41	21.33	21.37	21.27	0.12%	65,820
Mar 27, 2026	21.29	21.40	21.29	21.34	21.24	0.05%	44,917
Mar 26, 2026	21.27	21.36	21.16	21.33	21.23	-0.51%	36,625
Mar 25, 2026	21.51	21.51	21.42	21.44	21.24	-	9,512
Mar 24, 2026	21.40	21.48	21.40	21.44	21.24	-0.05%	14,229
Mar 23, 2026	21.46	21.52	21.43	21.45	21.25	-0.19%	31,104
Mar 20, 2026	21.41	21.49	21.41	21.49	21.29	0.12%	47,328
Mar 19, 2026	21.32	21.49	21.32	21.47	21.27	-0.16%	16,949
Mar 18, 2026	21.33	21.52	21.33	21.50	21.30	-	37,772
Mar 17, 2026	21.47	21.54	21.46	21.50	21.30	0.09%	30,776
Mar 16, 2026	21.53	21.53	21.46	21.48	21.28	0.14%	11,602
Mar 13, 2026	21.57	21.57	21.45	21.45	21.25	-0.21%	42,533
Mar 12, 2026	21.49	21.50	21.46	21.50	21.30	0.12%	29,795
Mar 11, 2026	21.56	21.56	21.46	21.47	21.27	-0.23%	34,162
Mar 10, 2026	21.42	21.52	21.42	21.52	21.32	-0.09%	29,620
Mar 9, 2026	21.57	21.58	21.50	21.54	21.34	-0.09%	12,475
Mar 6, 2026	21.53	21.65	21.53	21.56	21.36	-0.05%	46,280
Mar 5, 2026	21.58	21.63	21.56	21.57	21.37	-0.06%	21,478
Mar 4, 2026	21.69	21.69	21.58	21.59	21.38	-0.25%	27,558
Mar 3, 2026	21.59	21.69	21.59	21.64	21.44	-0.14%	49,421
Mar 2, 2026	21.64	21.67	21.39	21.67	21.47	0.16%	32,316
Feb 27, 2026	21.53	21.66	21.53	21.64	21.43	-0.09%	39,802
Feb 26, 2026	21.68	21.73	21.65	21.65	21.45	-0.30%	44,988
Feb 25, 2026	21.70	21.77	21.70	21.72	21.52	0.07%	32,947
Feb 24, 2026	21.71	21.71	21.65	21.71	21.50	-0.25%	72,750
Feb 23, 2026	21.80	21.85	21.76	21.76	21.45	-0.48%	78,342
Feb 20, 2026	21.83	21.87	21.76	21.87	21.55	0.21%	187,612
Feb 19, 2026	21.80	21.85	21.79	21.82	21.51	-0.09%	67,578
Feb 18, 2026	21.86	21.88	21.81	21.84	21.53	0.18%	65,409
Feb 17, 2026	21.81	21.85	21.78	21.80	21.49	-0.32%	538,487
Feb 13, 2026	21.84	21.88	21.80	21.87	21.56	0.18%	89,663
Feb 12, 2026	21.99	21.99	21.81	21.83	21.52	-0.45%	152,902
Feb 11, 2026	22.00	22.05	21.92	21.93	21.62	-0.14%	13,212
Feb 10, 2026	21.98	22.08	21.96	21.96	21.65	-0.45%	1,258,584
Feb 9, 2026	21.93	22.10	21.83	22.06	21.74	0.14%	189,381
Feb 6, 2026	21.92	22.03	21.91	22.03	21.72	0.92%	38,951
Feb 5, 2026	21.88	21.96	21.79	21.83	21.52	-0.68%	35,416
Feb 4, 2026	22.02	22.04	21.87	21.98	21.67	0.05%	52,140
Feb 3, 2026	22.18	22.27	21.95	21.97	21.66	-0.54%	38,622
Feb 2, 2026	22.02	22.14	22.02	22.09	21.77	0.41%	66,277
Jan 30, 2026	22.06	22.11	21.96	22.00	21.69	-0.54%	221,641
Jan 29, 2026	22.14	22.24	21.97	22.12	21.80	-0.05%	73,788
Jan 28, 2026	22.17	22.27	22.12	22.13	21.81	-0.31%	65,382
Jan 27, 2026	22.02	22.25	22.02	22.20	21.88	-0.32%	30,027
Jan 26, 2026	22.17	22.32	22.17	22.27	21.83	0.45%	36,864
Jan 23, 2026	21.87	22.23	21.87	22.17	21.74	-0.31%	33,150
Jan 22, 2026	22.30	22.38	22.23	22.24	21.80	0.04%	33,520
Jan 21, 2026	22.13	22.28	22.11	22.23	21.79	0.63%	36,520
Jan 20, 2026	22.23	22.23	22.07	22.09	21.66	-0.76%	46,408
Jan 16, 2026	22.29	22.33	22.26	22.26	21.82	-0.07%	30,402
Jan 15, 2026	22.35	22.37	22.28	22.28	21.84	-0.07%	21,944
Jan 14, 2026	22.33	22.37	22.28	22.29	21.85	-0.34%	59,712
Jan 13, 2026	22.38	22.38	22.33	22.37	21.93	-0.13%	10,665
Jan 12, 2026	22.30	22.42	22.30	22.40	21.96	-0.20%	23,558
Jan 9, 2026	22.40	22.49	22.37	22.44	22.00	0.04%	211,132
Jan 8, 2026	22.38	22.43	22.38	22.43	21.99	-0.36%	67,579
Jan 7, 2026	22.60	22.66	22.49	22.51	22.07	-0.31%	38,990
Jan 6, 2026	22.33	22.58	22.33	22.58	22.14	0.94%	43,407
Jan 5, 2026	22.35	22.46	22.35	22.37	21.93	0.20%	29,375
Jan 2, 2026	22.37	22.38	22.31	22.33	21.89	0.07%	13,868
Dec 31, 2025	22.41	22.41	22.31	22.31	21.87	-0.53%	67,801
Dec 30, 2025	22.32	22.45	22.32	22.43	21.99	-0.07%	113,963
Dec 29, 2025	22.45	22.51	22.40	22.45	22.01	-0.33%	45,617
Dec 26, 2025	22.64	22.71	22.52	22.52	22.08	-0.35%	29,201
Dec 24, 2025	22.52	22.66	22.49	22.60	22.16	0.40%	20,629
Dec 23, 2025	22.33	22.53	22.26	22.51	22.07	0.09%	117,611
Dec 22, 2025	22.44	22.55	22.43	22.49	21.92	0.38%	143,003
Dec 19, 2025	22.31	22.44	22.31	22.41	21.84	0.09%	128,379
Dec 18, 2025	22.44	22.50	22.34	22.39	21.82	0.34%	73,279
Dec 17, 2025	22.36	22.42	22.31	22.31	21.75	-0.36%	65,284
Dec 16, 2025	22.37	22.45	22.36	22.39	21.82	-0.22%	86,253
Dec 15, 2025	22.43	22.50	22.29	22.44	21.87	-0.04%	61,217
Dec 12, 2025	22.56	22.56	22.45	22.45	21.88	-0.49%	21,176
Dec 11, 2025	22.59	22.59	22.51	22.56	21.99	-0.44%	28,168
Dec 10, 2025	22.52	22.69	22.52	22.66	22.09	0.35%	54,053
Dec 9, 2025	22.60	22.65	22.58	22.58	22.01	-0.04%	36,550
Dec 8, 2025	22.58	22.66	22.58	22.59	22.02	-0.18%	42,627
Dec 5, 2025	22.61	22.77	22.61	22.63	22.06	-0.04%	77,865
Dec 4, 2025	22.67	22.69	22.61	22.64	22.07	-0.22%	29,643
Dec 3, 2025	22.49	22.74	22.49	22.69	22.12	0.08%	74,832