Simplify Exchange Traded Funds - Simplify Enhanced Income ETF (HIGH) Historical Stock Data

24.91 ↑0.04 (0.17%)
As of December 2, 2022, 2:08pm EST.

Historical Data

In the past 30 trading days, HIGH is down -0.09% a day on average. There have been 10 days where Simplify Exchange Traded Funds - Simplify Enhanced Income ETF closed green and 18 days where HIGH closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0624.8724.86↓$0.01 (-0.03%)24.8024.903.48K
2022-12-0524.8924.90↑$0.00 (0.01%)24.8924.90424
2022-12-0224.9524.73↓$0.22 (-0.86%)24.7325.04771
2022-12-0124.9724.76↓$0.21 (-0.84%)24.7625.069.90K
2022-11-3025.2624.99↓$0.27 (-1.07%)24.9925.304.27K
2022-11-2925.2225.22↑$0.00 (0.00%)25.2225.220.94K
2022-11-2825.1625.21↑$0.05 (0.20%)25.1625.2417.68K
2022-11-2525.1125.15↑$0.04 (0.18%)25.0725.154.27K
2022-11-2325.1525.18↑$0.03 (0.12%)25.1525.183.47K
2022-11-2225.2925.18↓$0.11 (-0.44%)25.1825.293.30K
2022-11-2124.5025.28↑$0.78 (3.20%)24.5025.316.67K
2022-11-1825.2225.21↓$0.01 (-0.03%)25.1925.232.21K
2022-11-1725.2225.21↓$0.00 (-0.01%)25.2125.241.33K
2022-11-1625.2025.21↑$0.01 (0.04%)25.1525.211.81K
2022-11-1525.1825.09↓$0.09 (-0.36%)25.0825.234.38K
2022-11-1425.2325.18↓$0.05 (-0.22%)25.1525.232.54K
2022-11-1125.2125.16↓$0.05 (-0.22%)25.1025.215.84K
2022-11-1025.1525.08↓$0.07 (-0.26%)25.0825.171.37K
2022-11-0925.1025.02↓$0.08 (-0.31%)25.0225.122.62K
2022-11-0825.1825.14↓$0.04 (-0.16%)25.0625.237.93K
2022-11-0725.2625.17↓$0.09 (-0.36%)25.1625.2810.22K
2022-11-0425.2925.14↓$0.15 (-0.60%)25.1425.377.64K
2022-11-0325.4225.29↓$0.13 (-0.50%)25.2525.4216.88K
2022-11-0225.1925.23↑$0.04 (0.16%)25.1525.2616.31K
2022-11-0125.2525.13↓$0.12 (-0.46%)25.1025.256.43K
2022-10-3125.1025.07↓$0.03 (-0.12%)25.0727.1713.92K
2022-10-2825.0325.10↑$0.07 (0.28%)25.0325.1150.90K
2022-10-2725.0025.00↑$0.00 (0.00%)25.0025.000
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$HIGH Tendie tickets on discount today!!!

0 Like Report