Free Trial

Simplify Enhanced Income ETF (HIGH) Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free HIGH Stock Alerts
$24.46
+0.05 (+0.20%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Simplify Enhanced Income ETF Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
+0.45%
3 Month
Performance
-0.41%
6 Month
Performance
-1.13%
Year-To-Date
Performance
-0.41%
1 Year
Performance
-2.63%
Receive HIGH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simplify Enhanced Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

HIGH Stock Chart for Thursday, May, 16, 2024

HIGH Chart by TradingView

Simplify Enhanced Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$24.41$24.46
+0.20%		$24.47$24.38196,369 shs$415.82 million
05/14/2024$24.40$24.41
+0.04%		$24.43$24.36109,130 shs$414.97 million
05/13/2024$24.42$24.40
-0.06%		$24.41$24.39165,523 shs$414.80 million
05/10/2024$24.39$24.42
+0.10%		$24.42$24.39113,046 shs$415.06 million
05/09/2024$24.40$24.39
-0.04%		$24.41$24.38100,127 shs$414.63 million
05/08/2024$24.36$24.40
+0.16%		$24.40$24.38140,625 shs$401.38 million
05/07/2024$24.37$24.36
-0.04%		$24.38$24.34221,992 shs$400.72 million
05/06/2024$24.38$24.37
-0.04%		$24.39$24.34216,175 shs$400.89 million
05/03/2024$24.36$24.38
+0.08%		$24.39$24.3491,460 shs$401.05 million
05/02/2024$24.36$24.36
+0.02%		$24.39$24.30110,684 shs$400.72 million
05/01/2024$24.32$24.36
+0.14%		$24.37$24.30295,100 shs$400.64 million
04/30/2024$24.33$24.32
-0.04%		$24.41$24.31189,609 shs$400.06 million
04/29/2024$24.30$24.33
+0.12%		$24.33$24.28131,262 shs$400.23 million
04/26/2024$24.30$24.30$24.34$24.28136,427 shs$399.74 million
04/25/2024$24.44$24.30
-0.57%		$24.38$24.28300,862 shs$399.74 million
04/24/2024$24.42$24.44
+0.08%		$24.45$24.39161,337 shs$402.04 million
04/23/2024$24.38$24.42
+0.16%		$24.42$24.37184,256 shs$401.71 million
04/22/2024$24.31$24.38
+0.29%		$24.40$24.29228,614 shs$401.05 million
04/19/2024$24.38$24.31
-0.29%		$24.45$24.29458,074 shs$43.03 million
04/18/2024$24.38$24.38$24.40$24.30168,755 shs$43.15 million
04/17/2024$24.35$24.38
+0.12%		$24.45$24.33255,511 shs$43.15 million
04/16/2024$24.35$24.35$24.41$24.33206,798 shs$43.10 million
04/15/2024$24.42$24.35
-0.29%		$24.47$24.31391,317 shs$43.10 million
04/12/2024$24.44$24.42
-0.08%		$24.49$24.36197,535 shs$43.22 million
04/11/2024$24.43$24.44
+0.04%		$24.47$24.41306,926 shs$43.26 million
04/10/2024$24.37$24.43
+0.25%		$24.44$24.31237,180 shs$43.24 million
04/09/2024$24.39$24.37
-0.08%		$24.40$24.35277,894 shs$43.14 million
04/08/2024$24.33$24.39
+0.25%		$24.39$24.34271,332 shs$43.17 million
04/05/2024$24.33$24.33
+0.02%		$24.36$24.32183,663 shs$43.06 million
04/04/2024$24.39$24.33
-0.27%		$24.41$24.32159,190 shs$43.06 million
04/03/2024$24.36$24.39
+0.12%		$24.41$24.36755,619 shs$43.17 million
04/02/2024$24.37$24.36
-0.04%		$24.40$24.33421,818 shs$43.12 million
04/01/2024$24.40$24.37
-0.12%		$24.41$24.35328,103 shs$43.14 million
03/29/2024$24.40$24.40$24.40$24.36507,596 shs$43.19 million
03/28/2024$24.40$24.40$24.40$24.36507,541 shs$43.19 million
03/27/2024$24.38$24.40
+0.08%		$24.44$24.38188,668 shs$43.19 million
03/26/2024$24.38$24.38$24.39$24.37212,786 shs$43.15 million
03/25/2024$24.51$24.38
-0.53%		$24.41$24.35522,955 shs$43.15 million
03/22/2024$24.51$24.51$24.53$24.49796,426 shs$43.38 million
03/21/2024$24.50$24.51
+0.04%		$24.51$24.45150,327 shs$43.38 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/20/2024$24.48$24.50
+0.08%		$24.50$24.44183,879 shs$43.37 million
03/19/2024$24.48$24.48$24.50$24.45204,524 shs$43.33 million
03/18/2024$24.49$24.48
-0.04%		$24.50$24.47191,612 shs$43.33 million
03/15/2024$24.45$24.49
+0.16%		$24.50$24.46129,935 shs$43.35 million
03/14/2024$24.48$24.45
-0.12%		$24.51$24.44416,316 shs$43.28 million
03/13/2024$24.48$24.48$24.50$24.46187,364 shs$43.33 million
03/12/2024$24.45$24.48
+0.12%		$24.48$24.44208,127 shs$43.33 million
03/11/2024$24.45$24.45$24.46$24.41164,195 shs$43.28 million
03/08/2024$24.43$24.45
+0.08%		$24.46$24.41252,455 shs$43.28 million
03/07/2024$24.41$24.43
+0.08%		$24.44$24.30950,138 shs$43.24 million
03/06/2024$24.42$24.41
-0.04%		$24.46$24.40168,527 shs$43.21 million
03/05/2024$24.43$24.42
-0.04%		$24.48$24.40201,811 shs$43.22 million
03/04/2024$24.45$24.43
-0.08%		$24.50$24.41469,158 shs$43.24 million
03/01/2024$24.43$24.45
+0.08%		$24.51$24.40364,682 shs$43.28 million
02/29/2024$24.45$24.43
-0.08%		$24.47$24.39275,733 shs$43.24 million
02/28/2024$24.44$24.45
+0.04%		$24.48$24.41205,278 shs$43.28 million
02/27/2024$24.45$24.44
-0.04%		$24.47$24.40410,879 shs$43.26 million
02/26/2024$24.67$24.45
-0.89%		$24.53$24.40275,675 shs$43.28 million
02/23/2024$24.64$24.61
-0.14%		$24.67$24.60193,643 shs$43.55 million
02/22/2024$24.61$24.64
+0.12%		$24.66$24.60200,378 shs$43.61 million
02/21/2024$24.59$24.61
+0.08%		$24.64$24.60379,780 shs$43.56 million
02/20/2024$24.56$24.59
+0.12%		$24.60$24.56230,851 shs$43.52 million
02/19/2024$24.56$24.56$24.62$24.55211,300 shs$43.47 million
02/16/2024$24.56$24.56$24.62$24.55206,337 shs$43.47 million
02/15/2024$24.56$24.56$24.60$24.53192,106 shs$43.47 million

Related Companies:
This page (NYSEARCA:HIGH) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
Wall Street legend who predicted 2021 tech crash issues new warning
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts