Dark

HIGH
Simplify Enhanced Income ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:50:34 PM EDT

21.18USD+0.142%(+0.03)7,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.15)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

21.17USD-0.058%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	21.1200	21.185000	21.1200	21.1677	+0.084%	7,811	0.000%
2026-09-30	21.6800	21.680000	21.1500	21.1500	-0.189%	8,528	+0.084%
2026-09-29	21.2600	21.310000	21.1300	21.1900	+0.044%	15,784	-0.105%
2026-09-28	21.2100	21.210000	21.1300	21.1806	-0.631%	20,422	-0.061%
2026-09-25	21.2950	21.329900	21.2300	21.3150	-0.416%	5,890	-0.691%
2026-09-24	21.3300	21.439900	21.3200	21.4040	+0.206%	11,801	-1.104%
2026-09-23	21.5000	21.500000	21.1000	21.3600	-0.951%	96,849	-0.900%
2026-09-22	21.5800	21.580000	21.5200	21.5650	-0.208%	7,276	-1.842%
2026-09-21	21.3500	21.615000	21.3500	21.6100	+1.290%	16,064	-2.047%
2026-09-18	21.3400	21.340000	21.2863	21.3347	-0.212%	19,670	-0.783%
2026-09-17	21.3000	21.380000	21.3000	21.3800	+0.657%	2,658	-0.993%
2026-09-16	21.1700	21.315000	21.1300	21.2404	-0.092%	23,129	-0.342%
2026-09-15	21.3400	21.350000	21.2600	21.2600	-0.352%	3,567	-0.434%
2026-09-14	21.3200	21.365100	21.3200	21.3350	-0.190%	18,288	-0.784%
2026-09-11	21.3601	21.415000	21.3600	21.3757	+0.111%	10,438	-0.973%
2026-09-10	21.3900	21.390000	21.3500	21.3520	-0.434%	17,589	-0.863%
2026-09-09	21.4300	21.475000	21.4300	21.4450	-0.372%	2,183	-1.293%
2026-09-08	21.5400	21.570000	21.4900	21.5250	-0.162%	18,304	-1.660%
2026-09-04	21.4300	21.580000	21.4300	21.5600	-0.208%	9,762	-1.820%
2026-09-03	21.9400	21.940000	20.9800	21.6050	+0.582%	9,353	-2.024%
2026-09-02	21.4700	21.510000	21.4400	21.4800	+0.233%	9,414	-1.454%
2026-09-01	21.4300	21.465000	21.4000	21.4300	-0.233%	5,072	-1.224%
2026-08-31	21.2400	21.590000	21.2400	21.4800	-0.347%	6,845	-1.454%
2026-08-28	21.5600	21.710000	21.5500	21.5549	-0.375%	17,178	-1.796%
2026-08-27	21.6700	21.670000	21.5900	21.6360	+0.329%	9,121	-2.164%
2026-08-26	21.6700	21.670000	21.5200	21.5650	-0.439%	8,709	-1.842%
2026-08-25	21.6300	21.664900	21.6200	21.6600	+0.275%	7,719	-2.273%
2026-08-24	21.5700	21.660000	21.5700	21.6005	-0.183%	13,871	-2.004%
2026-08-21	21.7800	21.780000	20.9600	21.6400	+0.325%	15,670	-2.183%
2026-08-20	21.6800	21.680000	21.5700	21.5700	-0.848%	957	-1.865%
2026-08-19	21.9500	21.950000	21.7403	21.7545	+0.071%	4,995	-2.697%
2026-08-18	21.9400	21.940000	21.7300	21.7390	-0.485%	11,856	-2.628%
2026-08-17	22.1000	22.100000	21.8000	21.8450	-0.434%	15,956	-3.100%
2026-08-14	22.0495	22.049500	21.9100	21.9402	-0.226%	7,299	-3.521%
2026-08-13	21.6000	22.080000	21.6000	21.9900	+0.296%	53,770	-3.739%
2026-08-12	21.9500	21.980000	21.8975	21.9250	+0.114%	6,966	-3.454%
2026-08-11	22.2800	22.280000	21.8600	21.9000	-0.207%	32,478	-3.344%
2026-08-10	21.9600	22.010000	21.9300	21.9454	+0.002%	9,831	-3.544%
2026-08-07	21.9500	21.993700	21.8800	21.9450	+0.519%	15,775	-3.542%
2026-08-06	22.1900	22.190000	21.8000	21.8316	-0.675%	19,686	-3.041%
2026-08-05	22.5000	22.749900	21.2700	21.9800	-1.391%	32,057	-3.696%
2026-08-04	21.7700	22.330000	21.7700	22.2900	+3.194%	27,794	-5.035%
2026-08-03	21.4301	21.630000	21.4301	21.6000	+1.148%	6,476	-2.001%
2026-07-31	21.5800	21.580000	21.2800	21.3549	+0.305%	9,222	-0.877%
2026-07-30	21.2650	21.313800	21.2500	21.2900	+0.791%	21,787	-0.574%
2026-07-29	21.2750	21.275000	21.1230	21.1230	-1.017%	7,252	+0.212%
2026-07-28	21.6400	21.650000	21.2100	21.3400	-0.373%	22,494	-0.807%
2026-07-27	21.3400	21.440000	21.3400	21.4200	+0.221%	9,835	-1.178%
2026-07-24	21.4400	21.440000	21.3701	21.3728	-0.267%	12,366	-0.960%
2026-07-23	21.4000	21.440000	21.3701	21.4300	-0.418%	5,542	-1.224%
2026-07-22	21.5450	21.550000	21.4500	21.5200	-0.324%	8,903	-1.637%
2026-07-21	21.4400	21.600000	21.4400	21.5900	+0.512%	8,966	-1.956%
2026-07-20	21.5200	21.520000	21.4300	21.4800	+0.096%	17,511	-1.454%
2026-07-17	21.4100	21.490000	21.4100	21.4593	-0.375%	9,564	-1.359%
2026-07-16	21.5420	21.600100	21.5400	21.5400	-0.531%	9,404	-1.728%
2026-07-15	21.6500	21.669800	21.6000	21.6550	+0.255%	5,793	-2.250%
2026-07-14	21.5450	21.640000	21.5450	21.6000	+0.046%	13,950	-2.001%
2026-07-13	21.6100	21.630000	21.5600	21.5900	-0.277%	23,659	-1.956%
2026-07-10	21.8700	21.870000	21.4700	21.6500	+0.046%	18,936	-2.228%
2026-07-09	21.6900	21.690000	21.5700	21.6400	+0.464%	11,894	-2.183%
2026-07-08	21.4800	21.540000	21.4800	21.5400	+0.065%	2,490	-1.728%
2026-07-07	21.6200	21.630000	21.4900	21.5260	-0.802%	5,778	-1.664%
2026-07-06	21.4600	21.700000	21.4600	21.7000	+0.696%	8,716	-2.453%
2026-07-02	21.6900	21.690000	21.5200	21.5500	-0.370%	5,415	-1.774%
2026-07-01	21.2100	21.680000	21.2100	21.6300	0.000%	46,349	-2.137%
2026-06-30	21.7700	21.770000	21.6100	21.6300	+0.371%	18,622	-2.137%
2026-06-29	21.3700	21.610000	21.3700	21.5500	+0.279%	37,197	-1.774%
2026-06-26	21.4600	21.545000	21.4600	21.4900	-0.047%	30,838	-1.500%
2026-06-25	21.5400	21.560000	21.4700	21.5000	-0.555%	37,322	-1.546%
2026-06-24	21.5700	21.680000	21.5601	21.6200	+0.093%	8,436	-2.092%
2026-06-23	21.5900	21.720000	21.5900	21.6000	-0.820%	13,059	-2.001%
2026-06-22	21.6500	21.820000	21.6500	21.7785	+0.316%	14,569	-2.805%
2026-06-18	21.7200	21.790000	21.7100	21.7100	+0.185%	27,584	-2.498%
2026-06-17	21.8600	21.860000	21.6250	21.6700	-0.092%	16,246	-2.318%
2026-06-16	22.0000	22.000000	21.6900	21.6900	-0.641%	7,152	-2.408%
2026-06-15	21.8300	21.950000	21.8300	21.8300	+0.715%	83,770	-3.034%
2026-06-12	21.6600	21.758400	21.6500	21.6750	+0.162%	18,010	-2.340%
2026-06-11	21.5200	21.690000	21.4701	21.6400	+0.839%	62,686	-2.183%
2026-06-10	21.4800	21.530000	21.4400	21.4600	-0.140%	71,494	-1.362%
2026-06-09	21.5000	21.527300	21.4301	21.4900	+0.140%	43,541	-1.500%
2026-06-08	21.3800	21.510000	21.3800	21.4600	-0.116%	33,210	-1.362%
2026-06-05	21.6831	21.683100	21.4700	21.4850	-0.762%	17,694	-1.477%
2026-06-04	21.4700	21.680000	21.4700	21.6500	-0.184%	25,407	-2.228%
2026-06-03	21.9200	21.920000	21.6300	21.6900	-0.322%	55,131	-2.408%
2026-06-02	21.5800	21.760000	21.5800	21.7600	+0.179%	42,733	-2.722%
2026-06-01	21.5700	21.755000	21.5700	21.7212	+0.098%	50,291	-2.548%
2026-05-29	21.6500	21.760000	21.6500	21.7000	-0.046%	11,162	-2.453%
2026-05-28	21.6350	21.740000	21.6350	21.7100	+0.416%	33,769	-2.498%
2026-05-27	21.4900	21.655000	21.4900	21.6200	0.000%	65,624	-2.092%
2026-05-26	21.6300	21.670000	21.4500	21.6200	-0.280%	19,146	-2.092%
2026-05-22	21.7000	21.755000	21.6600	21.6808	-0.042%	44,375	-2.367%
2026-05-21	21.6499	21.690000	21.5700	21.6900	+0.185%	45,586	-2.408%
2026-05-20	21.4100	21.680000	21.4100	21.6500	+0.511%	34,856	-2.228%
2026-05-19	21.4700	21.575000	21.4700	21.5400	-0.347%	74,633	-1.728%
2026-05-18	21.6200	21.669900	21.5800	21.6150	-0.346%	17,400	-2.069%
2026-05-15	21.8000	21.800000	21.6400	21.6900	-0.138%	12,963	-2.408%
2026-05-14	21.7000	21.770000	21.7000	21.7200	+0.416%	12,448	-2.543%
2026-05-13	21.6050	21.700000	21.5872	21.6300	+0.232%	20,510	-2.137%
2026-05-12	21.5200	21.610000	21.5200	21.5800	-0.323%	16,761	-1.911%
2026-05-11	21.4900	21.650000	21.4900	21.6499	+0.293%	69,754	-2.227%
2026-05-08	21.5700	21.669900	21.5600	21.5867	+0.217%	10,692	-1.941%
2026-05-07	21.5700	21.599900	21.5400	21.5400	-0.137%	9,571	-1.728%
2026-05-06	21.5100	21.570000	21.5000	21.5695	+0.323%	14,132	-1.863%
2026-05-05	21.4600	21.520100	21.4600	21.5000	+0.280%	8,453	-1.546%
2026-05-04	21.4400	21.490000	21.4300	21.4400	-0.138%	19,386	-1.270%
2026-05-01	21.4200	21.540000	21.4200	21.4696	+0.030%	15,746	-1.406%
2026-04-30	21.4500	21.480000	21.4300	21.4632	+0.059%	13,085	-1.377%
2026-04-29	21.4800	21.480000	21.4101	21.4505	+0.754%	16,456	-1.318%
2026-04-28	21.4800	21.500000	21.2900	21.2900	-0.657%	10,808	-0.574%
2026-04-27	21.2000	21.490000	21.2000	21.4309	-0.684%	51,451	-1.228%
2026-04-24	21.6700	21.670000	21.5300	21.5786	+0.242%	16,835	-1.904%
2026-04-23	21.4700	21.580000	21.4700	21.5264	-0.110%	20,449	-1.666%
2026-04-22	21.5000	21.580000	21.5000	21.5500	+0.046%	31,915	-1.774%
2026-04-21	21.5200	21.580000	21.5100	21.5401	-0.069%	6,999	-1.729%
2026-04-20	21.5700	21.579900	21.5301	21.5550	+0.116%	50,559	-1.797%
2026-04-17	21.5000	21.579900	21.5000	21.5300	0.000%	15,363	-1.683%
2026-04-16	21.5000	21.609900	21.5000	21.5300	-0.046%	42,460	-1.683%
2026-04-15	21.4000	21.560000	21.4000	21.5400	+0.140%	18,321	-1.728%
2026-04-14	21.4600	21.539600	21.4600	21.5099	-0.047%	14,992	-1.591%
2026-04-13	21.4000	21.520000	21.4000	21.5200	+0.397%	18,167	-1.637%
2026-04-10	21.5700	21.570000	21.3900	21.4350	-0.209%	67,889	-1.247%
2026-04-09	21.4500	21.525000	21.4500	21.4799	-0.279%	53,092	-1.453%
2026-04-08	21.4950	21.540000	21.4712	21.5400	+0.796%	13,717	-1.728%
2026-04-07	21.3850	21.385000	21.3600	21.3700	-0.094%	18,653	-0.947%
2026-04-06	21.2400	21.390000	21.2400	21.3900	+0.117%	16,656	-1.039%
2026-04-02	21.2900	21.397400	21.2900	21.3650	+0.070%	5,604	-0.923%
2026-04-01	21.3400	21.380000	21.3200	21.3500	+0.047%	21,243	-0.854%
2026-03-31	21.2800	21.400000	21.2800	21.3400	-0.117%	31,254	-0.807%
2026-03-30	21.3600	21.410000	21.3335	21.3650	+0.117%	65,820	-0.923%
2026-03-27	21.2900	21.400000	21.2900	21.3400	+0.047%	44,917	-0.807%
2026-03-26	21.2700	21.360000	21.1600	21.3300	-0.513%	36,625	-0.761%
2026-03-25	21.5058	21.505800	21.4201	21.4400	0.000%	9,512	-1.270%
2026-03-24	21.4000	21.482800	21.4000	21.4400	-0.047%	14,230	-1.270%
2026-03-23	21.4600	21.520000	21.4300	21.4500	-0.186%	31,104	-1.316%
2026-03-20	21.4100	21.490000	21.4100	21.4900	+0.116%	47,328	-1.500%
2026-03-19	21.3200	21.490000	21.3200	21.4650	-0.163%	16,950	-1.385%
2026-03-18	21.3300	21.520000	21.3300	21.5000	0.000%	37,772	-1.546%
2026-03-17	21.4700	21.539900	21.4600	21.5000	+0.093%	30,776	-1.546%
2026-03-16	21.5300	21.530000	21.4600	21.4800	+0.140%	11,602	-1.454%
2026-03-13	21.5700	21.570000	21.4500	21.4500	-0.214%	42,533	-1.316%
2026-03-12	21.4900	21.500000	21.4600	21.4960	+0.121%	29,796	-1.527%
2026-03-11	21.5600	21.560000	21.4600	21.4700	-0.232%	34,163	-1.408%
2026-03-10	21.4200	21.520000	21.4200	21.5200	-0.093%	29,621	-1.637%
2026-03-09	21.5700	21.580000	21.5001	21.5400	-0.093%	12,475	-1.728%
2026-03-06	21.5300	21.650000	21.5300	21.5600	-0.049%	46,281	-1.820%
2026-03-05	21.5800	21.630000	21.5600	21.5705	-0.067%	21,478	-1.867%
2026-03-04	21.6900	21.690000	21.5800	21.5850	-0.254%	27,559	-1.933%
2026-03-03	21.5900	21.690000	21.5900	21.6400	-0.138%	49,422	-2.183%
2026-03-02	21.6420	21.670000	21.3900	21.6700	+0.162%	32,316	-2.318%
2026-02-27	21.5300	21.660785	21.5300	21.6350	-0.088%	39,803	-2.160%
2026-02-26	21.6800	21.730000	21.6450	21.6540	-0.304%	44,988	-2.246%
2026-02-25	21.7000	21.770000	21.7000	21.7200	+0.069%	32,948	-2.543%
2026-02-24	21.7100	21.712100	21.6500	21.7050	-0.253%	72,750	-2.475%
2026-02-23	21.8000	21.850000	21.7600	21.7600	-0.480%	78,343	-2.722%
2026-02-20	21.8249	21.870000	21.7600	21.8650	+0.206%	187,612	-3.189%
2026-02-19	21.8000	21.850000	21.7875	21.8200	-0.092%	67,578	-2.989%
2026-02-18	21.8550	21.880000	21.8100	21.8400	+0.183%	65,409	-3.078%
2026-02-17	21.8100	21.850000	21.7810	21.8000	-0.320%	538,487	-2.900%
2026-02-13	21.8400	21.880000	21.8019	21.8700	+0.183%	89,663	-3.211%
2026-02-12	21.9861	21.986100	21.8108	21.8300	-0.451%	152,902	-3.034%
2026-02-11	22.0000	22.045000	21.9170	21.9288	-0.142%	13,212	-3.471%
2026-02-10	21.9800	22.080000	21.9600	21.9600	-0.453%	1,258,584	-3.608%
2026-02-09	21.9300	22.100000	21.8300	22.0600	+0.136%	189,381	-4.045%
2026-02-06	21.9200	22.030000	21.9100	22.0300	+0.916%	38,951	-3.914%
2026-02-05	21.8762	21.960000	21.7901	21.8300	-0.682%	35,016	-3.034%
2026-02-04	22.0200	22.040000	21.8700	21.9800	+0.046%	52,140	-3.696%
2026-02-03	22.1800	22.265000	21.9488	21.9700	-0.543%	38,622	-3.652%
2026-02-02	22.0200	22.140000	22.0200	22.0900	+0.409%	66,238	-4.175%
2026-01-30	22.0600	22.108200	21.9600	22.0000	-0.542%	221,641	-3.783%
2026-01-29	22.1400	22.240000	21.9650	22.1200	-0.045%	73,788	-4.305%
2026-01-28	22.1700	22.269000	22.1200	22.1300	-0.305%	65,382	-4.348%
2026-01-27	22.0200	22.249900	22.0200	22.1976	-0.319%	30,027	-4.640%
2026-01-26	22.1700	22.320000	22.1700	22.2687	+0.445%	36,864	-4.944%
2026-01-23	21.8700	22.230000	21.8700	22.1700	-0.315%	33,150	-4.521%
2026-01-22	22.3000	22.378000	22.2300	22.2400	+0.045%	33,520	-4.821%
2026-01-21	22.1300	22.280000	22.1100	22.2300	+0.634%	36,520	-4.779%
2026-01-20	22.2300	22.230000	22.0700	22.0900	-0.764%	46,408	-4.175%
2026-01-16	22.2900	22.327600	22.2550	22.2600	-0.067%	30,402	-4.907%
2026-01-15	22.3500	22.372000	22.2750	22.2750	-0.067%	21,944	-4.971%
2026-01-14	22.3300	22.365003	22.2800	22.2900	-0.335%	59,712	-5.035%
2026-01-13	22.3776	22.380000	22.3301	22.3650	-0.134%	10,627	-5.353%
2026-01-12	22.3000	22.420000	22.3000	22.3950	-0.201%	23,558	-5.480%
2026-01-09	22.4000	22.490000	22.3700	22.4400	+0.045%	211,132	-5.670%
2026-01-08	22.3842	22.430000	22.3800	22.4300	-0.355%	67,579	-5.628%
2026-01-07	22.6000	22.660000	22.4900	22.5100	-0.310%	38,990	-5.963%
2026-01-06	22.3300	22.580000	22.3300	22.5800	+0.939%	43,407	-6.255%
2026-01-05	22.3500	22.460000	22.3500	22.3700	+0.198%	29,375	-5.375%
2026-01-02	22.3700	22.378700	22.3100	22.3258	+0.071%	13,868	-5.187%
2025-12-31	22.4100	22.412500	22.3100	22.3100	-0.535%	67,801	-5.120%
2025-12-30	22.3200	22.445000	22.3200	22.4300	-0.068%	113,963	-5.628%
2025-12-29	22.4500	22.510000	22.4000	22.4453	-0.332%	45,617	-5.692%
2025-12-26	22.6400	22.710000	22.5200	22.5200	-0.354%	29,101	-6.005%
2025-12-24	22.5200	22.660000	22.4910	22.6000	+0.400%	20,629	-6.338%
2025-12-23	22.3300	22.530000	22.2642	22.5100	+0.089%	117,611	-5.963%
2025-12-22	22.4400	22.550000	22.4300	22.4900	+0.382%	142,826	-5.880%
2025-12-19	22.3100	22.440000	22.3100	22.4045	+0.087%	128,379	-5.520%
2025-12-18	22.4364	22.500000	22.3401	22.3850	+0.336%	73,279	-5.438%
2025-12-17	22.3600	22.420000	22.3100	22.3100	-0.357%	65,284	-5.120%
2025-12-16	22.3700	22.450000	22.3600	22.3900	-0.223%	86,253	-5.459%
2025-12-15	22.4300	22.500000	22.2900	22.4400	-0.045%	61,217	-5.670%
2025-12-12	22.5600	22.560000	22.4500	22.4500	-0.488%	21,176	-5.712%
2025-12-11	22.5900	22.590000	22.5100	22.5600	-0.441%	28,168	-6.172%
2025-12-10	22.5200	22.687000	22.5200	22.6600	+0.347%	54,053	-6.586%
2025-12-09	22.6000	22.650000	22.5800	22.5816	-0.037%	36,450	-6.261%
2025-12-08	22.5800	22.659900	22.5800	22.5900	-0.177%	42,627	-6.296%
2025-12-05	22.6100	22.766900	22.6100	22.6300	-0.044%	77,865	-6.462%
2025-12-04	22.6650	22.691452	22.6100	22.6400	-0.220%	29,643	-6.503%
2025-12-03	22.4900	22.740000	22.4900	22.6900	+0.086%	74,832	-6.709%
2025-12-02	22.6700	22.770000	22.6600	22.6706	+0.003%	56,540	-6.629%
2025-12-01	22.6900	22.750000	22.6600	22.6700	-1.004%	105,701	-6.627%
2025-11-28	23.0000	23.000000	22.8400	22.9000	+0.351%	27,769	-7.565%
2025-11-26	22.7600	23.100000	22.7600	22.8200	+0.396%	85,878	-7.241%
2025-11-25	22.7800	22.812900	22.7000	22.7300	-0.219%	65,841	-6.873%
2025-11-24	22.6600	22.840000	22.6300	22.7800	+0.530%	28,393	-7.078%
2025-11-21	22.3500	22.739900	22.3300	22.6600	+1.025%	99,237	-6.586%
2025-11-20	22.8700	23.004200	22.4300	22.4300	-1.450%	37,258	-5.628%
2025-11-19	22.7800	22.804000	22.6500	22.7600	+0.220%	22,590	-6.996%
2025-11-18	22.7000	22.790000	22.5800	22.7100	-0.044%	51,920	-6.791%
2025-11-17	22.5800	22.930000	22.5800	22.7200	-0.743%	70,131	-6.832%
2025-11-14	22.9200	22.960900	22.8100	22.8900	-0.087%	26,933	-7.524%
2025-11-13	23.0000	23.150000	22.8916	22.9100	-1.098%	27,648	-7.605%
2025-11-12	23.1500	23.186000	23.1100	23.1643	+0.148%	19,920	-8.619%
2025-11-11	23.0600	23.180000	23.0600	23.1300	-0.388%	25,967	-8.484%
2025-11-10	23.0100	23.230000	23.0100	23.2200	+1.132%	1,152,006	-8.839%
2025-11-07	22.8501	22.980000	22.7800	22.9600	-0.087%	33,751	-7.806%
2025-11-06	23.1100	23.110000	22.9200	22.9800	-0.433%	51,046	-7.886%
2025-11-05	22.9500	23.160000	22.9500	23.0800	+0.261%	75,252	-8.286%
2025-11-04	22.8600	23.140000	22.8600	23.0200	-0.562%	108,433	-8.046%
2025-11-03	23.1100	23.270000	23.1100	23.1500	-0.043%	37,804	-8.563%
2025-10-31	23.3900	23.390000	23.1500	23.1600	-0.383%	69,602	-8.602%
2025-10-30	23.1200	23.500000	23.1200	23.2490	-0.219%	76,100	-8.952%
2025-10-29	23.7000	23.880000	23.1600	23.3000	-1.271%	33,080	-9.152%
2025-10-28	23.5900	23.820000	23.3309	23.6000	-0.169%	54,869	-10.306%
2025-10-27	23.4161	23.640000	23.3800	23.6400	+1.677%	63,738	-10.458%
2025-10-24	23.1100	23.379900	23.1100	23.2500	+0.606%	70,013	-8.956%
2025-10-23	22.9500	23.140000	22.9500	23.1100	+0.413%	71,867	-8.405%
2025-10-22	23.0900	23.110000	22.9500	23.0150	-0.325%	56,146	-8.027%
2025-10-21	23.1500	23.150000	23.0800	23.0900	-0.345%	51,850	-8.325%
2025-10-20	23.1600	23.190000	23.0907	23.1700	+0.564%	44,853	-8.642%
2025-10-17	23.0400	23.070000	22.9500	23.0400	+0.217%	23,053	-8.126%
2025-10-16	23.1700	23.170000	22.9400	22.9900	-0.368%	84,900	-7.926%
2025-10-15	23.2000	23.219900	23.0000	23.0750	+0.312%	76,716	-8.266%
2025-10-14	22.8100	23.100000	22.8100	23.0033	-0.116%	49,400	-7.980%
2025-10-13	22.9438	23.100000	22.9438	23.0300	+0.895%	44,620	-8.086%
2025-10-10	23.0600	23.160000	22.8050	22.8256	-1.273%	38,850	-7.263%
2025-10-09	23.2300	23.230000	23.0507	23.1200	-0.280%	66,590	-8.444%
2025-10-08	23.2500	23.250000	23.1000	23.1850	+0.368%	26,476	-8.701%
2025-10-07	23.1600	23.220000	23.0900	23.1000	-0.441%	40,846	-8.365%
2025-10-06	23.2000	23.258000	23.1400	23.2023	+0.258%	38,901	-8.769%
2025-10-03	23.1900	23.289600	23.1200	23.1425	-0.032%	42,615	-8.533%
2025-10-02	23.2300	23.230000	23.1000	23.1500	-0.172%	290,851	-8.563%
2025-10-01	23.0400	23.200000	23.0200	23.1900	+0.433%	30,337	-8.721%
2025-09-30	23.0900	23.127200	23.0000	23.0900	-0.043%	42,916	-8.325%
2025-09-29	23.0100	23.170000	23.0100	23.1000	+0.321%	66,264	-8.365%
2025-09-26	23.0000	23.066250	22.9700	23.0261	+0.070%	72,369	-8.071%
2025-09-25	23.0000	23.020000	22.8700	23.0100	-0.795%	38,543	-8.007%
2025-09-24	23.3400	23.340000	23.1600	23.1945	-0.282%	52,651	-8.738%
2025-09-23	23.4600	23.460000	23.2500	23.2600	-0.648%	41,572	-8.995%
2025-09-22	23.2500	23.460000	23.2100	23.4118	+0.609%	42,026	-9.585%
2025-09-19	23.1300	23.340000	23.1300	23.2700	+0.030%	104,669	-9.034%
2025-09-18	23.2700	23.310000	23.2600	23.2631	+0.099%	44,604	-9.007%
2025-09-17	23.3300	23.330000	23.1950	23.2400	-0.386%	28,680	-8.917%
2025-09-16	23.4000	23.400000	23.2300	23.3300	-0.597%	25,956	-9.268%
2025-09-15	23.4500	23.510000	23.3330	23.4700	+0.514%	54,339	-9.810%
2025-09-12	23.3600	23.470000	23.3500	23.3500	-0.891%	42,181	-9.346%
2025-09-11	23.3900	23.600000	23.3800	23.5600	+1.508%	130,438	-10.154%
2025-09-10	23.3500	23.375500	23.1500	23.2100	+0.084%	28,424	-8.799%
2025-09-09	23.1400	23.210000	23.1400	23.1906	-0.041%	26,771	-8.723%
2025-09-08	23.0600	23.230000	23.0600	23.2000	+0.346%	212,530	-8.760%
2025-09-05	23.2800	23.405000	23.0900	23.1200	-0.431%	35,734	-8.444%
2025-09-04	23.0600	23.270000	23.0562	23.2200	+0.696%	36,427	-8.839%
2025-09-03	23.0800	23.140000	23.0200	23.0596	-0.088%	47,402	-8.204%
2025-09-02	23.2700	23.270000	22.9556	23.0800	-0.173%	42,207	-8.286%
2025-08-29	23.2100	23.210000	23.0907	23.1200	-0.687%	46,675	-8.444%
2025-08-28	23.0500	23.280000	23.0500	23.2800	+0.215%	70,424	-9.073%
2025-08-27	23.0700	23.290000	23.0700	23.2300	0.000%	19,802	-8.878%
2025-08-26	23.0800	23.230000	23.0800	23.2300	-0.343%	32,972	-8.878%
2025-08-25	23.3500	23.400000	23.2600	23.3100	-0.981%	35,595	-9.190%
2025-08-22	23.2500	23.670000	23.2500	23.5410	+1.645%	31,876	-10.082%
2025-08-21	23.1300	23.178100	23.0930	23.1600	+0.086%	16,197	-8.602%
2025-08-20	23.2600	23.260000	23.0800	23.1400	-0.430%	39,855	-8.523%
2025-08-19	23.2900	23.300000	23.2000	23.2400	-0.463%	55,359	-8.917%
2025-08-18	23.3595	23.359500	23.2900	23.3480	-0.180%	22,318	-9.338%
2025-08-15	23.5200	23.520000	23.3800	23.3900	-0.341%	22,323	-9.501%
2025-08-14	23.3174	23.549900	23.3174	23.4700	-0.085%	30,551	-9.810%
2025-08-13	23.6000	23.750000	23.4100	23.4900	+0.128%	56,064	-9.886%
2025-08-12	23.2700	23.460000	23.2700	23.4600	+0.687%	126,811	-9.771%
2025-08-11	23.2100	23.340000	23.2100	23.3000	0.000%	54,117	-9.152%
2025-08-08	23.2700	23.380000	23.2700	23.3000	+0.258%	221,284	-9.152%
2025-08-07	23.3700	23.410000	23.2100	23.2400	-0.129%	42,448	-8.917%
2025-08-06	23.2560	23.328700	23.2400	23.2700	+0.108%	45,305	-9.034%
2025-08-05	23.1600	23.270000	23.1600	23.2450	-0.193%	43,854	-8.937%
2025-08-04	23.0100	23.290000	23.0100	23.2900	+0.823%	56,402	-9.112%
2025-08-01	23.0800	23.160000	23.0700	23.1000	-0.259%	40,689	-8.365%
2025-07-31	23.4700	23.750000	23.1600	23.1600	-0.558%	46,750	-8.602%
2025-07-30	23.0300	23.470000	23.0300	23.2900	-0.517%	59,549	-9.112%
2025-07-29	23.4500	23.490000	23.3700	23.4110	-0.379%	137,967	-9.582%
2025-07-28	23.5600	23.600000	23.4200	23.5000	-1.219%	36,434	-9.925%
2025-07-25	23.9200	23.920000	23.6347	23.7900	+0.168%	33,958	-11.023%
2025-07-24	23.6700	23.890000	23.6700	23.7500	0.000%	168,900	-10.873%
2025-07-23	23.8800	23.880000	23.5717	23.7500	+0.935%	46,278	-10.873%
2025-07-22	24.1000	24.100000	23.5000	23.5300	-0.494%	89,249	-10.040%
2025-07-21	24.0000	24.000000	23.6400	23.6469	-0.350%	72,339	-10.484%
2025-07-18	23.7400	23.910000	23.5601	23.7300	-0.307%	33,233	-10.798%
2025-07-17	23.7300	23.860000	23.6644	23.8030	+0.903%	47,449	-11.071%
2025-07-16	23.5300	23.857900	23.4800	23.5900	-0.107%	44,183	-10.268%
2025-07-15	23.9100	23.990000	23.5901	23.6153	-0.922%	40,046	-10.364%
2025-07-14	23.6600	23.874100	23.6551	23.8350	-0.048%	26,848	-11.191%
2025-07-11	23.7600	23.969900	23.7600	23.8465	-1.028%	27,376	-11.234%
2025-07-10	23.8700	24.250000	23.8301	24.0941	+0.393%	41,204	-12.146%
2025-07-09	23.9500	24.150000	23.8015	23.9997	+0.333%	27,850	-11.800%
2025-07-08	23.9600	24.044700	23.8000	23.9200	-0.375%	37,010	-11.506%
2025-07-07	24.3300	24.398200	23.9700	24.0100	-3.497%	35,026	-11.838%
2025-07-03	24.3638	24.974100	24.3500	24.8800	+2.471%	24,286	-14.921%
2025-07-02	23.9930	24.280000	23.9762	24.2800	+0.831%	22,522	-12.818%
2025-07-01	24.1400	24.200000	23.9675	24.0800	-0.619%	132,340	-12.094%
2025-06-30	24.2500	24.270000	23.9400	24.2300	+1.194%	38,913	-12.638%
2025-06-27	23.7100	24.250000	23.6000	23.9441	+0.395%	23,883	-11.595%
2025-06-26	23.5600	23.850000	23.4900	23.8500	+1.560%	31,403	-11.247%
2025-06-25	23.6800	23.680000	23.4090	23.4837	-0.975%	42,107	-9.862%
2025-06-24	23.6700	23.750000	23.4700	23.7150	+0.885%	42,474	-10.741%
2025-06-23	23.4700	23.585000	23.3700	23.5069	+0.031%	43,844	-9.951%
2025-06-20	23.4500	23.579600	23.4500	23.4997	-0.214%	47,209	-9.924%
2025-06-18	23.5900	23.709900	23.5500	23.5500	-0.622%	37,069	-10.116%
2025-06-17	23.6700	23.750000	23.6400	23.6973	-0.096%	41,554	-10.675%
2025-06-16	23.7700	23.890000	23.6600	23.7200	-0.252%	45,909	-10.760%
2025-06-13	23.8700	23.960000	23.7500	23.7800	-0.710%	48,437	-10.985%
2025-06-12	23.9000	24.050000	23.8600	23.9500	-0.042%	45,983	-11.617%
2025-06-11	24.1300	24.150000	23.8835	23.9600	-0.951%	305,960	-11.654%
2025-06-10	23.9100	24.190000	23.9100	24.1900	+0.876%	30,907	-12.494%
2025-06-09	24.0100	24.100000	23.9800	23.9800	-0.374%	27,523	-11.728%
2025-06-06	23.9600	24.219900	23.9501	24.0700	+0.625%	26,016	-12.058%
2025-06-05	24.0650	24.180000	23.8401	23.9206	-0.662%	56,224	-11.508%
2025-06-04	24.1700	24.319900	24.0800	24.0800	-0.083%	30,274	-12.094%
2025-06-03	23.9100	24.260000	23.9100	24.1000	+0.500%	27,235	-12.167%
2025-06-02	23.7900	24.078700	23.7900	23.9800	+0.209%	36,243	-11.728%
2025-05-30	24.0500	24.120000	23.8300	23.9300	-0.664%	35,875	-11.543%
2025-05-29	24.2500	24.300000	24.0400	24.0900	-0.207%	80,713	-12.131%
2025-05-28	24.1900	24.240000	24.0700	24.1400	-0.083%	58,458	-12.313%
2025-05-27	24.0000	24.290000	23.9001	24.1600	+0.286%	211,069	-12.385%
2025-05-23	24.2500	24.290000	24.0816	24.0912	-0.737%	61,931	-12.135%
2025-05-22	24.3000	24.448600	24.2700	24.2700	-0.817%	61,122	-12.782%
2025-05-21	24.4800	24.540000	24.3000	24.4700	-0.811%	65,402	-13.495%
2025-05-20	24.9600	24.960000	24.4300	24.6700	-1.713%	67,637	-14.197%
2025-05-19	24.7000	25.134200	23.9470	25.1000	+0.080%	37,120	-15.667%
2025-05-16	24.8700	25.080000	24.6600	25.0800	+1.088%	103,250	-15.599%
2025-05-15	24.7100	24.999900	24.5800	24.8100	-0.201%	46,196	-14.681%
2025-05-14	24.8200	24.930000	24.6600	24.8600	+0.081%	148,367	-14.852%
2025-05-13	24.4200	25.150000	24.3120	24.8400	+1.803%	266,561	-14.784%
2025-05-12	24.3100	24.500000	24.0900	24.4000	+3.084%	55,507	-13.247%
2025-05-09	23.7100	23.848100	23.5700	23.6700	-0.084%	33,335	-10.572%
2025-05-08	23.6700	23.950000	23.6229	23.6900	+0.212%	48,113	-10.647%
2025-05-07	23.7700	23.770000	23.5005	23.6400	-0.232%	26,721	-10.458%
2025-05-06	23.5700	23.760000	23.5700	23.6950	-0.441%	30,305	-10.666%
2025-05-05	23.9700	24.000000	23.8000	23.8000	-1.368%	47,844	-11.060%
2025-05-02	23.9900	24.310000	23.9900	24.1300	+1.857%	62,121	-12.276%
2025-05-01	23.9000	24.290000	23.6900	23.6900	-0.320%	230,164	-10.647%
2025-04-30	23.5800	23.766000	23.3500	23.7660	+0.110%	44,470	-10.933%
2025-04-29	23.6600	23.860000	23.5503	23.7400	+0.253%	32,809	-10.835%
2025-04-28	23.7200	23.850000	23.4500	23.6800	-0.169%	48,646	-10.609%
2025-04-25	23.7200	23.795000	23.5420	23.7200	-1.043%	70,968	-10.760%
2025-04-24	23.3800	24.000000	23.3800	23.9700	+1.992%	54,850	-11.691%
2025-04-23	23.6800	24.050000	23.4401	23.5018	+0.706%	70,238	-9.932%
2025-04-22	23.1600	23.401800	23.1600	23.3370	+0.808%	29,442	-9.296%
2025-04-21	23.3000	23.300000	23.1368	23.1500	-0.129%	29,109	-8.563%
2025-04-17	23.1310	23.470000	23.0905	23.1800	+0.216%	34,495	-8.681%
2025-04-16	23.3900	23.390000	23.1300	23.1300	-0.900%	58,545	-8.484%
2025-04-15	23.5300	23.608100	23.3400	23.3400	-0.639%	85,370	-9.307%
2025-04-14	23.5500	23.729000	23.4604	23.4900	-0.635%	119,290	-9.886%
2025-04-11	23.2600	23.760000	23.2600	23.6400	+0.553%	91,046	-10.458%

.dark-mode .bgdyhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgdyhV{ color: #333333; background-color: white; border: 2px solid #333333; }HIGHSimplify Enhanced Income ETFstock NYSE ETF

HIGH
Simplify Enhanced Income ETF
stock NYSE ETF