Simplify Enhanced Income ETF (HIGH) Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free HIGH Stock Alerts $24.48 0.00 (0.00%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Simplify Enhanced Income ETF Stock Price Performance5 Day Performance+0.35%1 Month Performance+0.43%3 Month Performance-0.31%6 Month Performance-1.03%Year-To-Date Performance-0.31%1 Year Performance-2.57% 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 Email Address Ad Stansberry ResearchA letter is coming from the "Bureau of the Fiscal Service".Is your bank next? A powerful new trend is spreading like wildfire inside the US financial system. At least 41 banks are already involved. But the Federal Reserve predicts that number will grow fast.See if your bank is involved right here. HIGH Stock Chart for Saturday, May, 18, 2024 HIGH Chart by TradingView Simplify Enhanced Income ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$24.49$24.49$24.50$24.47117,020 shs$416.33 million05/16/2024$24.46$24.49+0.12%$24.49$24.46130,159 shs$416.33 million05/15/2024$24.41$24.46+0.20%$24.47$24.38196,369 shs$415.82 million05/14/2024$24.40$24.41+0.04%$24.43$24.36109,130 shs$414.97 million05/13/2024$24.42$24.40-0.06%$24.41$24.39165,523 shs$414.80 million05/10/2024$24.39$24.42+0.10%$24.42$24.39113,046 shs$415.06 million Get the Latest News and Ratings for HIGH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Simplify Enhanced Income ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$24.40$24.39-0.04%$24.41$24.38100,127 shs$414.63 million05/08/2024$24.36$24.40+0.16%$24.40$24.38140,625 shs$401.38 million05/07/2024$24.37$24.36-0.04%$24.38$24.34221,992 shs$400.72 million05/06/2024$24.38$24.37-0.04%$24.39$24.34216,175 shs$400.89 million05/03/2024$24.36$24.38+0.08%$24.39$24.3491,460 shs$401.05 million05/02/2024$24.36$24.36+0.02%$24.39$24.30110,684 shs$400.72 million05/01/2024$24.32$24.36+0.14%$24.37$24.30295,100 shs$400.64 million04/30/2024$24.33$24.32-0.04%$24.41$24.31189,609 shs$400.06 million04/29/2024$24.30$24.33+0.12%$24.33$24.28131,262 shs$400.23 million04/26/2024$24.30$24.30$24.34$24.28136,427 shs$399.74 million04/25/2024$24.44$24.30-0.57%$24.38$24.28300,862 shs$399.74 million04/24/2024$24.42$24.44+0.08%$24.45$24.39161,337 shs$402.04 million04/23/2024$24.38$24.42+0.16%$24.42$24.37184,256 shs$401.71 million04/22/2024$24.31$24.38+0.29%$24.40$24.29228,614 shs$401.05 million04/19/2024$24.38$24.31-0.29%$24.45$24.29458,074 shs$43.03 million04/18/2024$24.38$24.38$24.40$24.30168,755 shs$43.15 million04/17/2024$24.35$24.38+0.12%$24.45$24.33255,511 shs$43.15 million04/16/2024$24.35$24.35$24.41$24.33206,798 shs$43.10 million04/15/2024$24.42$24.35-0.29%$24.47$24.31391,317 shs$43.10 million04/12/2024$24.44$24.42-0.08%$24.49$24.36197,535 shs$43.22 million04/11/2024$24.43$24.44+0.04%$24.47$24.41306,926 shs$43.26 million04/10/2024$24.37$24.43+0.25%$24.44$24.31237,180 shs$43.24 million04/09/2024$24.39$24.37-0.08%$24.40$24.35277,894 shs$43.14 million04/08/2024$24.33$24.39+0.25%$24.39$24.34271,332 shs$43.17 million04/05/2024$24.33$24.33+0.02%$24.36$24.32183,663 shs$43.06 million04/04/2024$24.39$24.33-0.27%$24.41$24.32159,190 shs$43.06 million04/03/2024$24.36$24.39+0.12%$24.41$24.36755,619 shs$43.17 million04/02/2024$24.37$24.36-0.04%$24.40$24.33421,818 shs$43.12 million04/01/2024$24.40$24.37-0.12%$24.41$24.35328,103 shs$43.14 million03/29/2024$24.40$24.40$24.40$24.36507,596 shs$43.19 million03/28/2024$24.40$24.40$24.40$24.36507,541 shs$43.19 million03/27/2024$24.38$24.40+0.08%$24.44$24.38188,668 shs$43.19 million03/26/2024$24.38$24.38$24.39$24.37212,786 shs$43.15 million03/25/2024$24.51$24.38-0.53%$24.41$24.35522,955 shs$43.15 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/22/2024$24.51$24.51$24.53$24.49796,426 shs$43.38 million03/21/2024$24.50$24.51+0.04%$24.51$24.45150,327 shs$43.38 million03/20/2024$24.48$24.50+0.08%$24.50$24.44183,879 shs$43.37 million03/19/2024$24.48$24.48$24.50$24.45204,524 shs$43.33 million03/18/2024$24.49$24.48-0.04%$24.50$24.47191,612 shs$43.33 million03/15/2024$24.45$24.49+0.16%$24.50$24.46129,935 shs$43.35 million03/14/2024$24.48$24.45-0.12%$24.51$24.44416,316 shs$43.28 million03/13/2024$24.48$24.48$24.50$24.46187,364 shs$43.33 million03/12/2024$24.45$24.48+0.12%$24.48$24.44208,127 shs$43.33 million03/11/2024$24.45$24.45$24.46$24.41164,195 shs$43.28 million03/08/2024$24.43$24.45+0.08%$24.46$24.41252,455 shs$43.28 million03/07/2024$24.41$24.43+0.08%$24.44$24.30950,138 shs$43.24 million03/06/2024$24.42$24.41-0.04%$24.46$24.40168,527 shs$43.21 million03/05/2024$24.43$24.42-0.04%$24.48$24.40201,811 shs$43.22 million03/04/2024$24.45$24.43-0.08%$24.50$24.41469,158 shs$43.24 million03/01/2024$24.43$24.45+0.08%$24.51$24.40364,682 shs$43.28 million02/29/2024$24.45$24.43-0.08%$24.47$24.39275,733 shs$43.24 million02/28/2024$24.44$24.45+0.04%$24.48$24.41205,278 shs$43.28 million02/27/2024$24.45$24.44-0.04%$24.47$24.40410,879 shs$43.26 million02/26/2024$24.67$24.45-0.89%$24.53$24.40275,675 shs$43.28 million02/23/2024$24.64$24.61-0.14%$24.67$24.60193,643 shs$43.55 million02/22/2024$24.61$24.64+0.12%$24.66$24.60200,378 shs$43.61 million02/21/2024$24.59$24.61+0.08%$24.64$24.60379,780 shs$43.56 million02/20/2024$24.56$24.59+0.12%$24.60$24.56230,851 shs$43.52 million02/19/2024$24.56$24.56$24.62$24.55211,300 shs$43.47 million Related Companies: XONE Stock Price Chart CSHI Stock Price Chart CLIP Stock Price Chart UTWO Stock Price Chart IBTI Stock Price Chart TBT Stock Price Chart TUA Stock Price Chart XBIL Stock Price Chart BILZ Stock Price Chart IBTJ Stock Price Chart Receive HIGH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Simplify Enhanced Income ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:HIGH) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Presidential candidate you should REALLY be worried aboutStansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Simplify Enhanced Income ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.