Simplify Exchange Traded Funds - Simplify Enhanced Income ETF (HIGH) Historical Stock Data
22.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIGH is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.29 | 22.49 | 60.46K |
| 2025-12-12 | 22.56 | 22.45 | ↓$0.11 (-0.49%) | 22.45 | 22.56 | 21.18K |
| 2025-12-11 | 22.59 | 22.56 | ↓$0.03 (-0.13%) | 22.51 | 22.59 | 28.17K |
| 2025-12-10 | 22.52 | 22.66 | ↑$0.14 (0.62%) | 22.52 | 22.69 | 54.05K |
| 2025-12-09 | 22.60 | 22.58 | ↓$0.02 (-0.08%) | 22.58 | 22.65 | 36.55K |
| 2025-12-08 | 22.58 | 22.59 | ↑$0.01 (0.04%) | 22.58 | 22.66 | 41.93K |
| 2025-12-05 | 22.61 | 22.63 | ↑$0.02 (0.09%) | 22.61 | 22.77 | 77.87K |
| 2025-12-04 | 22.67 | 22.64 | ↓$0.02 (-0.11%) | 22.62 | 22.69 | 29.38K |
| 2025-12-03 | 22.49 | 22.69 | ↑$0.20 (0.89%) | 22.49 | 22.74 | 73.88K |
| 2025-12-02 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.66 | 22.77 | 56.14K |
| 2025-12-01 | 22.69 | 22.67 | ↓$0.02 (-0.09%) | 22.66 | 22.75 | 105.32K |
| 2025-11-28 | 23.00 | 22.90 | ↓$0.10 (-0.43%) | 22.84 | 23.00 | 27.77K |
| 2025-11-26 | 22.76 | 22.82 | ↑$0.06 (0.26%) | 22.76 | 23.10 | 85.88K |
| 2025-11-25 | 22.78 | 22.73 | ↓$0.05 (-0.22%) | 22.70 | 22.81 | 65.53K |
| 2025-11-24 | 22.66 | 22.78 | ↑$0.12 (0.53%) | 22.63 | 22.84 | 28.28K |
| 2025-11-21 | 22.35 | 22.66 | ↑$0.31 (1.39%) | 22.33 | 22.74 | 99.10K |
| 2025-11-20 | 22.87 | 22.43 | ↓$0.44 (-1.92%) | 22.43 | 23.00 | 36.25K |
| 2025-11-19 | 22.78 | 22.76 | ↓$0.02 (-0.09%) | 22.65 | 22.80 | 21.83K |
| 2025-11-18 | 22.70 | 22.71 | ↑$0.01 (0.04%) | 22.58 | 22.79 | 51.39K |
| 2025-11-17 | 22.58 | 22.72 | ↑$0.14 (0.62%) | 22.58 | 22.93 | 70.13K |
| 2025-11-14 | 22.92 | 22.89 | ↓$0.03 (-0.13%) | 22.81 | 22.96 | 26.73K |
| 2025-11-13 | 23.00 | 22.91 | ↓$0.09 (-0.39%) | 22.89 | 23.15 | 27.23K |
| 2025-11-12 | 23.15 | 23.16 | ↑$0.01 (0.06%) | 23.11 | 23.19 | 19.83K |
| 2025-11-11 | 23.06 | 23.13 | ↑$0.07 (0.30%) | 23.06 | 23.18 | 25.97K |
| 2025-11-10 | 23.01 | 23.22 | ↑$0.21 (0.91%) | 23.01 | 23.23 | 1.15M |
| 2025-11-07 | 22.85 | 22.96 | ↑$0.11 (0.48%) | 22.80 | 22.97 | 33.19K |
| 2025-11-06 | 23.11 | 22.98 | ↓$0.13 (-0.56%) | 22.92 | 23.11 | 50.35K |
| 2025-11-05 | 22.95 | 23.08 | ↑$0.13 (0.57%) | 22.95 | 23.16 | 74.48K |
| 2025-11-04 | 22.86 | 23.02 | ↑$0.16 (0.70%) | 22.86 | 23.14 | 106.64K |
| 2025-11-03 | 23.11 | 23.15 | ↑$0.04 (0.17%) | 23.11 | 23.27 | 37.80K |
Create an account or log in to view more rows.
$HIGH Bears go home!
$HIGH R-E-L-A-X Green is coming
$HIGH more calls coming in
$HIGH we finna be at the top yo
$HIGH bear trap
$HIGH fuck all u greedy bulls
$HIGH oversold
$HIGH nearing a decent swing entry point
$HIGH my hands are made out of diamonds
$HIGH only getting stronger