Simplify Exchange Traded Funds - Simplify Enhanced Income ETF (HIGH) Historical Stock Data
24.36 ↓0.02 (-0.06%)
As of May 7, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HIGH is down -0.05% a day on average. There have been 13 days where Simplify Exchange Traded Funds - Simplify Enhanced Income ETF closed green and 17 days where HIGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.35 | 24.37 | ↑$0.02 (0.08%) | 24.34 | 24.39 | 216.17K |
| 2024-05-03 | 24.39 | 24.38 | ↓$0.01 (-0.04%) | 24.34 | 24.39 | 91.30K |
| 2024-05-02 | 24.30 | 24.36 | ↑$0.06 (0.25%) | 24.30 | 24.39 | 110.68K |
| 2024-05-01 | 24.28 | 24.35 | ↑$0.07 (0.29%) | 24.28 | 24.37 | 294.80K |
| 2024-04-30 | 24.41 | 24.32 | ↓$0.09 (-0.37%) | 24.31 | 24.41 | 189.61K |
| 2024-04-29 | 24.30 | 24.33 | ↑$0.03 (0.12%) | 24.28 | 24.33 | 131.26K |
| 2024-04-26 | 24.32 | 24.30 | ↓$0.02 (-0.08%) | 24.28 | 24.34 | 136.43K |
| 2024-04-25 | 24.38 | 24.30 | ↓$0.08 (-0.33%) | 24.28 | 24.38 | 300.58K |
| 2024-04-24 | 24.45 | 24.44 | ↓$0.01 (-0.04%) | 24.39 | 24.45 | 161.34K |
| 2024-04-23 | 24.38 | 24.42 | ↑$0.04 (0.16%) | 24.37 | 24.42 | 184.25K |
| 2024-04-22 | 24.29 | 24.38 | ↑$0.09 (0.37%) | 24.29 | 24.40 | 228.61K |
| 2024-04-19 | 24.45 | 24.31 | ↓$0.14 (-0.57%) | 24.29 | 24.45 | 458.07K |
| 2024-04-18 | 24.30 | 24.38 | ↑$0.07 (0.31%) | 24.30 | 24.40 | 168.76K |
| 2024-04-17 | 24.45 | 24.38 | ↓$0.07 (-0.29%) | 24.33 | 24.45 | 255.51K |
| 2024-04-16 | 24.39 | 24.35 | ↓$0.04 (-0.16%) | 24.33 | 24.41 | 206.80K |
| 2024-04-15 | 24.47 | 24.35 | ↓$0.12 (-0.49%) | 24.31 | 24.47 | 391.30K |
| 2024-04-12 | 24.49 | 24.42 | ↓$0.07 (-0.29%) | 24.36 | 24.49 | 197.53K |
| 2024-04-11 | 24.47 | 24.44 | ↓$0.03 (-0.12%) | 24.41 | 24.47 | 306.93K |
| 2024-04-10 | 24.31 | 24.43 | ↑$0.12 (0.49%) | 24.31 | 24.44 | 237.18K |
| 2024-04-09 | 24.40 | 24.37 | ↓$0.03 (-0.12%) | 24.35 | 24.40 | 277.87K |
| 2024-04-08 | 24.34 | 24.39 | ↑$0.05 (0.21%) | 24.34 | 24.39 | 270.43K |
| 2024-04-05 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 24.32 | 24.36 | 169.66K |
| 2024-04-04 | 24.40 | 24.32 | ↓$0.08 (-0.33%) | 24.32 | 24.41 | 159.19K |
| 2024-04-03 | 24.41 | 24.39 | ↓$0.02 (-0.08%) | 24.36 | 24.41 | 755.71K |
| 2024-04-02 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.33 | 24.40 | 421.82K |
| 2024-04-01 | 24.41 | 24.37 | ↓$0.04 (-0.16%) | 24.35 | 24.41 | 328.10K |
| 2024-03-29 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.36 | 24.40 | 507.60K |
| 2024-03-28 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.36 | 24.40 | 506.33K |
| 2024-03-27 | 24.44 | 24.40 | ↓$0.04 (-0.16%) | 24.38 | 24.44 | 188.67K |
| 2024-03-26 | 24.38 | 24.38 | ↑$0.00 (0.02%) | 24.37 | 24.39 | 212.79K |
Create an account or log in to view more rows.
$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
$HIGH just hold no panic
$HIGH Algorithms are playing games
$HIGH come to papa