Simplify Exchange Traded Funds - Simplify Enhanced Income ETF (HIGH) Historical Stock Data
23.43 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, HIGH is up 0.02% a day on average. There have been 16 days where Simplify Exchange Traded Funds - Simplify Enhanced Income ETF closed green and 14 days where HIGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 23.42 | 23.43 | ↑$0.01 (0.04%) | 23.42 | 23.45 | 276.08K |
| 2024-09-12 | 23.43 | 23.43 | ↑$0.00 (0.00%) | 23.41 | 23.43 | 482.32K |
| 2024-09-11 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.38 | 23.46 | 319.97K |
| 2024-09-10 | 23.33 | 23.42 | ↑$0.09 (0.39%) | 23.33 | 23.43 | 1.33M |
| 2024-09-09 | 23.25 | 23.35 | ↑$0.10 (0.43%) | 23.25 | 23.38 | 347.91K |
| 2024-09-06 | 23.42 | 23.28 | ↓$0.14 (-0.60%) | 23.22 | 23.52 | 512.31K |
| 2024-09-05 | 23.41 | 23.46 | ↑$0.04 (0.19%) | 23.40 | 23.50 | 270.07K |
| 2024-09-04 | 23.39 | 23.44 | ↑$0.05 (0.21%) | 23.35 | 23.50 | 290.48K |
| 2024-09-03 | 23.51 | 23.42 | ↓$0.09 (-0.38%) | 23.42 | 23.53 | 236.84K |
| 2024-08-30 | 23.55 | 23.53 | ↓$0.02 (-0.08%) | 23.51 | 23.55 | 334.05K |
| 2024-08-29 | 23.42 | 23.52 | ↑$0.10 (0.43%) | 23.42 | 23.52 | 218.96K |
| 2024-08-28 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.44 | 23.50 | 129.84K |
| 2024-08-27 | 23.46 | 23.49 | ↑$0.03 (0.13%) | 23.46 | 23.51 | 609.94K |
| 2024-08-26 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.58 | 23.65 | 160.51K |
| 2024-08-23 | 23.55 | 23.62 | ↑$0.07 (0.30%) | 23.55 | 23.63 | 309.64K |
| 2024-08-21 | 23.61 | 23.59 | ↓$0.02 (-0.08%) | 23.59 | 23.61 | 347.18K |
| 2024-08-20 | 23.62 | 23.61 | ↓$0.01 (-0.04%) | 23.59 | 23.62 | 284.89K |
| 2024-08-19 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.59 | 23.63 | 152.28K |
| 2024-08-16 | 23.62 | 23.61 | ↓$0.01 (-0.04%) | 23.59 | 23.62 | 92.61K |
| 2024-08-15 | 23.65 | 23.61 | ↓$0.04 (-0.17%) | 23.61 | 23.65 | 122.32K |
| 2024-08-14 | 23.70 | 23.62 | ↓$0.09 (-0.36%) | 23.61 | 23.70 | 189.92K |
| 2024-08-13 | 23.72 | 23.64 | ↓$0.08 (-0.36%) | 23.63 | 23.76 | 130.46K |
| 2024-08-12 | 23.75 | 23.79 | ↑$0.04 (0.15%) | 23.75 | 23.80 | 251.31K |
| 2024-08-09 | 23.82 | 23.75 | ↓$0.07 (-0.29%) | 23.74 | 23.86 | 110.05K |
| 2024-08-08 | 23.91 | 23.76 | ↓$0.15 (-0.63%) | 23.75 | 23.91 | 142.46K |
| 2024-08-07 | 23.76 | 23.93 | ↑$0.17 (0.72%) | 23.75 | 23.93 | 195.46K |
| 2024-08-06 | 24.11 | 23.93 | ↓$0.18 (-0.75%) | 23.78 | 24.14 | 577.03K |
| 2024-08-05 | 23.82 | 24.25 | ↑$0.43 (1.81%) | 23.82 | 24.40 | 569.98K |
| 2024-08-02 | 24.02 | 23.93 | ↓$0.09 (-0.37%) | 23.91 | 24.02 | 469.52K |
| 2024-08-01 | 24.09 | 24.02 | ↓$0.07 (-0.29%) | 24.01 | 24.09 | 135.54K |
Create an account or log in to view more rows.
$HIGH my hands are made out of diamonds
$HIGH only getting stronger
$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