S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Simplify Enhanced Income ETF (HIGH)
Simplify Enhanced Income ETF (HIGH) Historical

HIGH Simplify Enhanced Income ETF

24.475

-0.005 (-0.02%)

Jun 14 2024 - Closed

Delayed by 15 minutes

HIGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.475	-0.01	-0.02%	24.46	24.48	24.46	115,194
Jun 13 2024	24.48	0.01	0.04%	24.50	24.50	24.46	129,050
Jun 12 2024	24.47	0.04	0.18%	24.48	24.48	24.45	217,403
Jun 11 2024	24.425	-0.01	-0.02%	24.45	24.45	24.42	110,282
Jun 10 2024	24.43	-0.01	-0.04%	24.44	24.4589	24.43	187,508
Jun 07 2024	24.44	-0.01	-0.04%	24.45	24.46	24.425	83,228
Jun 06 2024	24.45	-0.02	-0.08%	24.46	24.48	24.45	133,847
Jun 05 2024	24.47	0.02	0.10%	24.46	24.47	24.42	420,656
Jun 04 2024	24.445	-0.04	-0.14%	24.48	24.48	24.42	85,987
Jun 03 2024	24.48	0.04	0.16%	24.42	24.49	24.42	411,951
May 31 2024	24.44	0.05	0.21%	24.44	24.44	24.325	123,537
May 30 2024	24.39	-0.05	-0.20%	24.41	24.45	24.39	174,686
May 29 2024	24.44	-0.05	-0.20%	24.48	24.48	24.36	172,045
May 28 2024	24.49	0.02	0.08%	24.50	24.50	24.432	111,339
May 24 2024	24.47	-0.08	-0.33%	24.45	24.47	24.4249	153,892
May 23 2024	24.55	0.01	0.04%	24.57	24.57	24.53	110,571
May 22 2024	24.54	-0.01	-0.04%	24.55	24.55	24.53	149,593
May 21 2024	24.55	0.02	0.08%	24.53	24.55	24.5024	190,188
May 20 2024	24.53	0.05	0.18%	24.49	24.53	24.4701	167,606
May 17 2024	24.485	-0.01	-0.02%	24.50	24.50	24.47	117,020
May 16 2024	24.49	0.03	0.12%	24.47	24.49	24.46	130,159
May 15 2024	24.46	0.05	0.20%	24.43	24.4697	24.38	196,369
May 14 2024	24.41	0.01	0.04%	24.36	24.4299	24.36	109,130
May 13 2024	24.40	-0.02	-0.06%	24.40	24.41	24.39	164,533
May 10 2024	24.415	0.03	0.10%	24.40	24.42	24.39	113,057
May 09 2024	24.3899	-0.01	-0.04%	24.38	24.41	24.38	100,127
May 08 2024	24.40	0.04	0.16%	24.38	24.40	24.38	138,272
May 07 2024	24.36	-0.01	-0.04%	24.37	24.38	24.34	222,006
May 06 2024	24.37	-0.01	-0.04%	24.35	24.39	24.34	216,175
May 03 2024	24.38	0.02	0.08%	24.39	24.39	24.3425	91,045
May 02 2024	24.36	0.01	0.04%	24.30	24.385	24.30	111,853
May 01 2024	24.35	0.03	0.12%	24.28	24.37	24.28	295,274
Apr 30 2024	24.32	-0.01	-0.04%	24.41	24.41	24.31	189,609
Apr 29 2024	24.33	0.04	0.16%	24.30	24.33	24.2801	131,272
Apr 26 2024	24.29	-0.01	-0.04%	24.32	24.3351	24.28	136,427
Apr 25 2024	24.30	-0.14	-0.57%	24.38	24.38	24.28	301,918
Apr 24 2024	24.44	0.02	0.08%	24.45	24.45	24.39	161,337
Apr 23 2024	24.42	0.04	0.16%	24.38	24.4201	24.3701	184,256
Apr 22 2024	24.38	0.07	0.29%	24.29	24.40	24.29	228,614
Apr 19 2024	24.31	-0.07	-0.27%	24.45	24.45	24.29	458,074
Apr 18 2024	24.375	-0.01	-0.02%	24.30	24.4017	24.30	168,755
Apr 17 2024	24.38	0.03	0.12%	24.45	24.45	24.3298	255,521
Apr 16 2024	24.35	0.00	0.00%	24.39	24.405	24.3306	206,798
Apr 15 2024	24.35	-0.07	-0.29%	24.47	24.47	24.31	391,327
Apr 12 2024	24.42	-0.02	-0.08%	24.49	24.49	24.36	197,575
Apr 11 2024	24.4401	0.01	0.04%	24.47	24.47	24.4101	307,386
Apr 10 2024	24.43	0.06	0.25%	24.31	24.44	24.31	238,035
Apr 09 2024	24.37	-0.02	-0.08%	24.40	24.40	24.3501	277,894
Apr 08 2024	24.39	0.06	0.25%	24.34	24.39	24.34	271,332
Apr 05 2024	24.33	0.01	0.04%	24.35	24.36	24.3201	183,698
Apr 04 2024	24.32	-0.07	-0.29%	24.40	24.4075	24.32	159,190
Apr 03 2024	24.39	0.03	0.12%	24.41	24.41	24.36	755,723
Apr 02 2024	24.36	-0.01	-0.04%	24.36	24.40	24.33	421,818
Apr 01 2024	24.37	-0.01	-0.04%	24.41	24.41	24.35	327,930
Mar 28 2024	24.38	-0.02	-0.08%	24.40	24.4039	24.36	507,551
Mar 27 2024	24.40	0.02	0.07%	24.44	24.44	24.38	188,477
Mar 26 2024	24.384	0.00	0.02%	24.38	24.39	24.37	212,786
Mar 25 2024	24.38	-0.13	-0.53%	24.41	24.41	24.35	522,957
Mar 22 2024	24.51	0.00	0.00%	24.53	24.5342	24.49	796,426
Mar 21 2024	24.51	0.01	0.04%	24.50	24.51	24.4525	150,347
Mar 20 2024	24.50	0.05	0.20%	24.50	24.50	24.44	214,764
Mar 19 2024	24.45	-0.03	-0.12%	24.50	24.50	24.45	204,524

Simplify Enhanced Income...

Banco Di Desio E Della B...

United States Steel

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions