S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

HIGH Simplify Enhanced Income ETF

24.31

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

HIGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	24.31	-0.21	-0.86%	24.35	24.35	24.305	256,729
Jun 24 2024	24.52	0.03	0.12%	24.47	24.52	24.47	119,132
Jun 21 2024	24.49	0.02	0.08%	24.47	24.49	24.47	79,197
Jun 20 2024	24.47	-0.02	-0.06%	24.47	24.50	24.47	175,675
Jun 18 2024	24.485	0.02	0.10%	24.47	24.49	24.4603	96,962
Jun 17 2024	24.46	-0.02	-0.06%	24.49	24.50	24.46	279,881
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	217,350
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	187,303
Jun 07 2024	24.44	-0.01	-0.04%	24.45	24.46	24.425	82,440
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	106,850
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%	24.2999	24.32	24.28	299,281
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	24.40	24.3351	196,227
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	234,913
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	176,349
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	400,312
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

Simplify Enhanced Income...

Efsf Tf 0,875% Ap35 Eur

European Investment Bank...

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