Dark

HIGH
Simplify Enhanced Income ETF
stock NYSE ETF

Market Open

Aug 11, 2026 12:24:09 PM EDT

21.93USD-0.046%(-0.01)24,035

21.90Bid 21.96Ask 0.06Spread

Pre-market

0.00USD-100.000%(-21.95)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

21.95USD+0.025%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	21.9400	21.940000	21.9300	21.9300	-0.070%	24,035	0.000%
2026-08-10	21.9600	22.010000	21.9300	21.9454	+0.002%	9,831	-0.070%
2026-08-07	21.9500	21.993700	21.8800	21.9450	+0.519%	15,775	-0.068%
2026-08-06	22.1900	22.190000	21.8000	21.8316	-0.675%	19,686	+0.451%
2026-08-05	22.5000	22.749900	21.2700	21.9800	-1.391%	32,057	-0.227%
2026-08-04	21.7700	22.330000	21.7700	22.2900	+3.194%	27,794	-1.615%
2026-08-03	21.4301	21.630000	21.4301	21.6000	+1.148%	6,476	+1.528%
2026-07-31	21.5800	21.580000	21.2800	21.3549	+0.305%	9,222	+2.693%
2026-07-30	21.2650	21.313800	21.2500	21.2900	+0.791%	21,787	+3.006%
2026-07-29	21.2750	21.275000	21.1230	21.1230	-1.017%	7,252	+3.820%
2026-07-28	21.6400	21.650000	21.2100	21.3400	-0.373%	22,494	+2.765%
2026-07-27	21.3400	21.440000	21.3400	21.4200	+0.221%	9,835	+2.381%
2026-07-24	21.4400	21.440000	21.3701	21.3728	-0.267%	12,366	+2.607%
2026-07-23	21.4000	21.440000	21.3701	21.4300	-0.418%	5,542	+2.333%
2026-07-22	21.5450	21.550000	21.4500	21.5200	-0.324%	8,903	+1.905%
2026-07-21	21.4400	21.600000	21.4400	21.5900	+0.512%	8,966	+1.575%
2026-07-20	21.5200	21.520000	21.4300	21.4800	+0.096%	17,511	+2.095%
2026-07-17	21.4100	21.490000	21.4100	21.4593	-0.375%	9,564	+2.193%
2026-07-16	21.5420	21.600100	21.5400	21.5400	-0.531%	9,404	+1.811%
2026-07-15	21.6500	21.669800	21.6000	21.6550	+0.255%	5,793	+1.270%
2026-07-14	21.5450	21.640000	21.5450	21.6000	+0.046%	13,950	+1.528%
2026-07-13	21.6100	21.630000	21.5600	21.5900	-0.277%	23,659	+1.575%
2026-07-10	21.8700	21.870000	21.4700	21.6500	+0.046%	18,936	+1.293%
2026-07-09	21.6900	21.690000	21.5700	21.6400	+0.464%	11,894	+1.340%
2026-07-08	21.4800	21.540000	21.4800	21.5400	+0.065%	2,490	+1.811%
2026-07-07	21.6200	21.630000	21.4900	21.5260	-0.802%	5,778	+1.877%
2026-07-06	21.4600	21.700000	21.4600	21.7000	+0.696%	8,716	+1.060%
2026-07-02	21.6900	21.690000	21.5200	21.5500	-0.370%	5,415	+1.763%
2026-07-01	21.2100	21.680000	21.2100	21.6300	0.000%	46,349	+1.387%
2026-06-30	21.7700	21.770000	21.6100	21.6300	+0.371%	18,622	+1.387%
2026-06-29	21.3700	21.610000	21.3700	21.5500	+0.279%	37,197	+1.763%
2026-06-26	21.4600	21.545000	21.4600	21.4900	-0.047%	30,838	+2.047%
2026-06-25	21.5400	21.560000	21.4700	21.5000	-0.555%	37,322	+2.000%
2026-06-24	21.5700	21.680000	21.5601	21.6200	+0.093%	8,436	+1.434%
2026-06-23	21.5900	21.720000	21.5900	21.6000	-0.820%	13,059	+1.528%
2026-06-22	21.6500	21.820000	21.6500	21.7785	+0.316%	14,569	+0.696%
2026-06-18	21.7200	21.790000	21.7100	21.7100	+0.185%	27,584	+1.013%
2026-06-17	21.8600	21.860000	21.6250	21.6700	-0.092%	16,246	+1.200%
2026-06-16	22.0000	22.000000	21.6900	21.6900	-0.641%	7,152	+1.107%
2026-06-15	21.8300	21.950000	21.8300	21.8300	+0.715%	83,770	+0.458%
2026-06-12	21.6600	21.758400	21.6500	21.6750	+0.162%	18,010	+1.176%
2026-06-11	21.5200	21.690000	21.4701	21.6400	+0.839%	62,686	+1.340%
2026-06-10	21.4800	21.530000	21.4400	21.4600	-0.140%	71,494	+2.190%
2026-06-09	21.5000	21.527300	21.4301	21.4900	+0.140%	43,541	+2.047%
2026-06-08	21.3800	21.510000	21.3800	21.4600	-0.116%	33,210	+2.190%
2026-06-05	21.6831	21.683100	21.4700	21.4850	-0.762%	17,694	+2.071%
2026-06-04	21.4700	21.680000	21.4700	21.6500	-0.184%	25,407	+1.293%
2026-06-03	21.9200	21.920000	21.6300	21.6900	-0.322%	55,131	+1.107%
2026-06-02	21.5800	21.760000	21.5800	21.7600	+0.179%	42,733	+0.781%
2026-06-01	21.5700	21.755000	21.5700	21.7212	+0.098%	50,291	+0.961%
2026-05-29	21.6500	21.760000	21.6500	21.7000	-0.046%	11,162	+1.060%
2026-05-28	21.6350	21.740000	21.6350	21.7100	+0.416%	33,769	+1.013%
2026-05-27	21.4900	21.655000	21.4900	21.6200	0.000%	65,624	+1.434%
2026-05-26	21.6300	21.670000	21.4500	21.6200	-0.280%	19,146	+1.434%
2026-05-22	21.7000	21.755000	21.6600	21.6808	-0.042%	44,375	+1.149%
2026-05-21	21.6499	21.690000	21.5700	21.6900	+0.185%	45,586	+1.107%
2026-05-20	21.4100	21.680000	21.4100	21.6500	+0.511%	34,856	+1.293%
2026-05-19	21.4700	21.575000	21.4700	21.5400	-0.347%	74,633	+1.811%
2026-05-18	21.6200	21.669900	21.5800	21.6150	-0.346%	17,400	+1.457%
2026-05-15	21.8000	21.800000	21.6400	21.6900	-0.138%	12,963	+1.107%
2026-05-14	21.7000	21.770000	21.7000	21.7200	+0.416%	12,448	+0.967%
2026-05-13	21.6050	21.700000	21.5872	21.6300	+0.232%	20,510	+1.387%
2026-05-12	21.5200	21.610000	21.5200	21.5800	-0.323%	16,761	+1.622%
2026-05-11	21.4900	21.650000	21.4900	21.6499	+0.293%	69,754	+1.294%
2026-05-08	21.5700	21.669900	21.5600	21.5867	+0.217%	10,692	+1.590%
2026-05-07	21.5700	21.599900	21.5400	21.5400	-0.137%	9,571	+1.811%
2026-05-06	21.5100	21.570000	21.5000	21.5695	+0.323%	14,132	+1.671%
2026-05-05	21.4600	21.520100	21.4600	21.5000	+0.280%	8,453	+2.000%
2026-05-04	21.4400	21.490000	21.4300	21.4400	-0.138%	19,386	+2.285%
2026-05-01	21.4200	21.540000	21.4200	21.4696	+0.030%	15,746	+2.144%
2026-04-30	21.4500	21.480000	21.4300	21.4632	+0.059%	13,085	+2.175%
2026-04-29	21.4800	21.480000	21.4101	21.4505	+0.754%	16,456	+2.235%
2026-04-28	21.4800	21.500000	21.2900	21.2900	-0.657%	10,808	+3.006%
2026-04-27	21.2000	21.490000	21.2000	21.4309	-0.684%	51,451	+2.329%
2026-04-24	21.6700	21.670000	21.5300	21.5786	+0.242%	16,835	+1.628%
2026-04-23	21.4700	21.580000	21.4700	21.5264	-0.110%	20,449	+1.875%
2026-04-22	21.5000	21.580000	21.5000	21.5500	+0.046%	31,915	+1.763%
2026-04-21	21.5200	21.580000	21.5100	21.5401	-0.069%	6,999	+1.810%
2026-04-20	21.5700	21.579900	21.5301	21.5550	+0.116%	50,559	+1.740%
2026-04-17	21.5000	21.579900	21.5000	21.5300	0.000%	15,363	+1.858%
2026-04-16	21.5000	21.609900	21.5000	21.5300	-0.046%	42,460	+1.858%
2026-04-15	21.4000	21.560000	21.4000	21.5400	+0.140%	18,321	+1.811%
2026-04-14	21.4600	21.539600	21.4600	21.5099	-0.047%	14,992	+1.953%
2026-04-13	21.4000	21.520000	21.4000	21.5200	+0.397%	18,167	+1.905%
2026-04-10	21.5700	21.570000	21.3900	21.4350	-0.209%	67,889	+2.309%
2026-04-09	21.4500	21.525000	21.4500	21.4799	-0.279%	53,092	+2.095%
2026-04-08	21.4950	21.540000	21.4712	21.5400	+0.796%	13,717	+1.811%
2026-04-07	21.3850	21.385000	21.3600	21.3700	-0.094%	18,653	+2.620%
2026-04-06	21.2400	21.390000	21.2400	21.3900	+0.117%	16,656	+2.525%
2026-04-02	21.2900	21.397400	21.2900	21.3650	+0.070%	5,604	+2.645%
2026-04-01	21.3400	21.380000	21.3200	21.3500	+0.047%	21,243	+2.717%
2026-03-31	21.2800	21.400000	21.2800	21.3400	-0.117%	31,254	+2.765%
2026-03-30	21.3600	21.410000	21.3335	21.3650	+0.117%	65,820	+2.645%
2026-03-27	21.2900	21.400000	21.2900	21.3400	+0.047%	44,917	+2.765%
2026-03-26	21.2700	21.360000	21.1600	21.3300	-0.513%	36,625	+2.813%
2026-03-25	21.5058	21.505800	21.4201	21.4400	0.000%	9,512	+2.285%
2026-03-24	21.4000	21.482800	21.4000	21.4400	-0.047%	14,230	+2.285%
2026-03-23	21.4600	21.520000	21.4300	21.4500	-0.186%	31,104	+2.238%
2026-03-20	21.4100	21.490000	21.4100	21.4900	+0.116%	47,328	+2.047%
2026-03-19	21.3200	21.490000	21.3200	21.4650	-0.163%	16,950	+2.166%
2026-03-18	21.3300	21.520000	21.3300	21.5000	0.000%	37,772	+2.000%
2026-03-17	21.4700	21.539900	21.4600	21.5000	+0.093%	30,776	+2.000%
2026-03-16	21.5300	21.530000	21.4600	21.4800	+0.140%	11,602	+2.095%
2026-03-13	21.5700	21.570000	21.4500	21.4500	-0.214%	42,533	+2.238%
2026-03-12	21.4900	21.500000	21.4600	21.4960	+0.121%	29,796	+2.019%
2026-03-11	21.5600	21.560000	21.4600	21.4700	-0.232%	34,163	+2.143%
2026-03-10	21.4200	21.520000	21.4200	21.5200	-0.093%	29,621	+1.905%
2026-03-09	21.5700	21.580000	21.5001	21.5400	-0.093%	12,475	+1.811%
2026-03-06	21.5300	21.650000	21.5300	21.5600	-0.049%	46,281	+1.716%
2026-03-05	21.5800	21.630000	21.5600	21.5705	-0.067%	21,478	+1.667%
2026-03-04	21.6900	21.690000	21.5800	21.5850	-0.254%	27,559	+1.598%
2026-03-03	21.5900	21.690000	21.5900	21.6400	-0.138%	49,422	+1.340%
2026-03-02	21.6420	21.670000	21.3900	21.6700	+0.162%	32,316	+1.200%
2026-02-27	21.5300	21.660785	21.5300	21.6350	-0.088%	39,803	+1.364%
2026-02-26	21.6800	21.730000	21.6450	21.6540	-0.304%	44,988	+1.275%
2026-02-25	21.7000	21.770000	21.7000	21.7200	+0.069%	32,948	+0.967%
2026-02-24	21.7100	21.712100	21.6500	21.7050	-0.253%	72,750	+1.037%
2026-02-23	21.8000	21.850000	21.7600	21.7600	-0.480%	78,343	+0.781%
2026-02-20	21.8249	21.870000	21.7600	21.8650	+0.206%	187,612	+0.297%
2026-02-19	21.8000	21.850000	21.7875	21.8200	-0.092%	67,578	+0.504%
2026-02-18	21.8550	21.880000	21.8100	21.8400	+0.183%	65,409	+0.412%
2026-02-17	21.8100	21.850000	21.7810	21.8000	-0.320%	538,487	+0.596%
2026-02-13	21.8400	21.880000	21.8019	21.8700	+0.183%	89,663	+0.274%
2026-02-12	21.9861	21.986100	21.8108	21.8300	-0.451%	152,902	+0.458%
2026-02-11	22.0000	22.045000	21.9170	21.9288	-0.142%	13,212	+0.005%
2026-02-10	21.9800	22.080000	21.9600	21.9600	-0.453%	1,258,584	-0.137%
2026-02-09	21.9300	22.100000	21.8300	22.0600	+0.136%	189,381	-0.589%
2026-02-06	21.9200	22.030000	21.9100	22.0300	+0.916%	38,951	-0.454%
2026-02-05	21.8762	21.960000	21.7901	21.8300	-0.682%	35,016	+0.458%
2026-02-04	22.0200	22.040000	21.8700	21.9800	+0.046%	52,140	-0.227%
2026-02-03	22.1800	22.265000	21.9488	21.9700	-0.543%	38,622	-0.182%
2026-02-02	22.0200	22.140000	22.0200	22.0900	+0.409%	66,238	-0.724%
2026-01-30	22.0600	22.108200	21.9600	22.0000	-0.542%	221,641	-0.318%
2026-01-29	22.1400	22.240000	21.9650	22.1200	-0.045%	73,788	-0.859%
2026-01-28	22.1700	22.269000	22.1200	22.1300	-0.305%	65,382	-0.904%
2026-01-27	22.0200	22.249900	22.0200	22.1976	-0.319%	30,027	-1.206%
2026-01-26	22.1700	22.320000	22.1700	22.2687	+0.445%	36,864	-1.521%
2026-01-23	21.8700	22.230000	21.8700	22.1700	-0.315%	33,150	-1.083%
2026-01-22	22.3000	22.378000	22.2300	22.2400	+0.045%	33,520	-1.394%
2026-01-21	22.1300	22.280000	22.1100	22.2300	+0.634%	36,520	-1.350%
2026-01-20	22.2300	22.230000	22.0700	22.0900	-0.764%	46,408	-0.724%
2026-01-16	22.2900	22.327600	22.2550	22.2600	-0.067%	30,402	-1.482%
2026-01-15	22.3500	22.372000	22.2750	22.2750	-0.067%	21,944	-1.549%
2026-01-14	22.3300	22.365003	22.2800	22.2900	-0.335%	59,712	-1.615%
2026-01-13	22.3776	22.380000	22.3301	22.3650	-0.134%	10,627	-1.945%
2026-01-12	22.3000	22.420000	22.3000	22.3950	-0.201%	23,558	-2.076%
2026-01-09	22.4000	22.490000	22.3700	22.4400	+0.045%	211,132	-2.273%
2026-01-08	22.3842	22.430000	22.3800	22.4300	-0.355%	67,579	-2.229%
2026-01-07	22.6000	22.660000	22.4900	22.5100	-0.310%	38,990	-2.577%
2026-01-06	22.3300	22.580000	22.3300	22.5800	+0.939%	43,407	-2.879%
2026-01-05	22.3500	22.460000	22.3500	22.3700	+0.198%	29,375	-1.967%
2026-01-02	22.3700	22.378700	22.3100	22.3258	+0.071%	13,868	-1.773%
2025-12-31	22.4100	22.412500	22.3100	22.3100	-0.535%	67,801	-1.703%
2025-12-30	22.3200	22.445000	22.3200	22.4300	-0.068%	113,963	-2.229%
2025-12-29	22.4500	22.510000	22.4000	22.4453	-0.332%	45,617	-2.296%
2025-12-26	22.6400	22.710000	22.5200	22.5200	-0.354%	29,101	-2.620%
2025-12-24	22.5200	22.660000	22.4910	22.6000	+0.400%	20,629	-2.965%
2025-12-23	22.3300	22.530000	22.2642	22.5100	+0.089%	117,611	-2.577%
2025-12-22	22.4400	22.550000	22.4300	22.4900	+0.382%	142,826	-2.490%
2025-12-19	22.3100	22.440000	22.3100	22.4045	+0.087%	128,379	-2.118%
2025-12-18	22.4364	22.500000	22.3401	22.3850	+0.336%	73,279	-2.033%
2025-12-17	22.3600	22.420000	22.3100	22.3100	-0.357%	65,284	-1.703%
2025-12-16	22.3700	22.450000	22.3600	22.3900	-0.223%	86,253	-2.054%
2025-12-15	22.4300	22.500000	22.2900	22.4400	-0.045%	61,217	-2.273%
2025-12-12	22.5600	22.560000	22.4500	22.4500	-0.488%	21,176	-2.316%
2025-12-11	22.5900	22.590000	22.5100	22.5600	-0.441%	28,168	-2.793%
2025-12-10	22.5200	22.687000	22.5200	22.6600	+0.347%	54,053	-3.222%
2025-12-09	22.6000	22.650000	22.5800	22.5816	-0.037%	36,450	-2.886%
2025-12-08	22.5800	22.659900	22.5800	22.5900	-0.177%	42,627	-2.922%
2025-12-05	22.6100	22.766900	22.6100	22.6300	-0.044%	77,865	-3.093%
2025-12-04	22.6650	22.691452	22.6100	22.6400	-0.220%	29,643	-3.136%
2025-12-03	22.4900	22.740000	22.4900	22.6900	+0.086%	74,832	-3.349%
2025-12-02	22.6700	22.770000	22.6600	22.6706	+0.003%	56,540	-3.267%
2025-12-01	22.6900	22.750000	22.6600	22.6700	-1.004%	105,701	-3.264%
2025-11-28	23.0000	23.000000	22.8400	22.9000	+0.351%	27,769	-4.236%
2025-11-26	22.7600	23.100000	22.7600	22.8200	+0.396%	85,878	-3.900%
2025-11-25	22.7800	22.812900	22.7000	22.7300	-0.219%	65,841	-3.520%
2025-11-24	22.6600	22.840000	22.6300	22.7800	+0.530%	28,393	-3.731%
2025-11-21	22.3500	22.739900	22.3300	22.6600	+1.025%	99,237	-3.222%
2025-11-20	22.8700	23.004200	22.4300	22.4300	-1.450%	37,258	-2.229%
2025-11-19	22.7800	22.804000	22.6500	22.7600	+0.220%	22,590	-3.647%
2025-11-18	22.7000	22.790000	22.5800	22.7100	-0.044%	51,920	-3.435%
2025-11-17	22.5800	22.930000	22.5800	22.7200	-0.743%	70,131	-3.477%
2025-11-14	22.9200	22.960900	22.8100	22.8900	-0.087%	26,933	-4.194%
2025-11-13	23.0000	23.150000	22.8916	22.9100	-1.098%	27,648	-4.278%
2025-11-12	23.1500	23.186000	23.1100	23.1643	+0.148%	19,920	-5.328%
2025-11-11	23.0600	23.180000	23.0600	23.1300	-0.388%	25,967	-5.188%
2025-11-10	23.0100	23.230000	23.0100	23.2200	+1.132%	1,152,006	-5.556%
2025-11-07	22.8501	22.980000	22.7800	22.9600	-0.087%	33,751	-4.486%
2025-11-06	23.1100	23.110000	22.9200	22.9800	-0.433%	51,046	-4.569%
2025-11-05	22.9500	23.160000	22.9500	23.0800	+0.261%	75,252	-4.983%
2025-11-04	22.8600	23.140000	22.8600	23.0200	-0.562%	108,433	-4.735%
2025-11-03	23.1100	23.270000	23.1100	23.1500	-0.043%	37,804	-5.270%
2025-10-31	23.3900	23.390000	23.1500	23.1600	-0.383%	69,602	-5.311%
2025-10-30	23.1200	23.500000	23.1200	23.2490	-0.219%	76,100	-5.673%
2025-10-29	23.7000	23.880000	23.1600	23.3000	-1.271%	33,080	-5.880%
2025-10-28	23.5900	23.820000	23.3309	23.6000	-0.169%	54,869	-7.076%
2025-10-27	23.4161	23.640000	23.3800	23.6400	+1.677%	63,738	-7.234%
2025-10-24	23.1100	23.379900	23.1100	23.2500	+0.606%	70,013	-5.677%
2025-10-23	22.9500	23.140000	22.9500	23.1100	+0.413%	71,867	-5.106%
2025-10-22	23.0900	23.110000	22.9500	23.0150	-0.325%	56,146	-4.714%
2025-10-21	23.1500	23.150000	23.0800	23.0900	-0.345%	51,850	-5.024%
2025-10-20	23.1600	23.190000	23.0907	23.1700	+0.564%	44,853	-5.352%
2025-10-17	23.0400	23.070000	22.9500	23.0400	+0.217%	23,053	-4.818%
2025-10-16	23.1700	23.170000	22.9400	22.9900	-0.368%	84,900	-4.611%
2025-10-15	23.2000	23.219900	23.0000	23.0750	+0.312%	76,716	-4.962%
2025-10-14	22.8100	23.100000	22.8100	23.0033	-0.116%	49,400	-4.666%
2025-10-13	22.9438	23.100000	22.9438	23.0300	+0.895%	44,620	-4.776%
2025-10-10	23.0600	23.160000	22.8050	22.8256	-1.273%	38,850	-3.924%
2025-10-09	23.2300	23.230000	23.0507	23.1200	-0.280%	66,590	-5.147%
2025-10-08	23.2500	23.250000	23.1000	23.1850	+0.368%	26,476	-5.413%
2025-10-07	23.1600	23.220000	23.0900	23.1000	-0.441%	40,846	-5.065%
2025-10-06	23.2000	23.258000	23.1400	23.2023	+0.258%	38,901	-5.484%
2025-10-03	23.1900	23.289600	23.1200	23.1425	-0.032%	42,615	-5.239%
2025-10-02	23.2300	23.230000	23.1000	23.1500	-0.172%	290,851	-5.270%
2025-10-01	23.0400	23.200000	23.0200	23.1900	+0.433%	30,337	-5.433%
2025-09-30	23.0900	23.127200	23.0000	23.0900	-0.043%	42,916	-5.024%
2025-09-29	23.0100	23.170000	23.0100	23.1000	+0.321%	66,264	-5.065%
2025-09-26	23.0000	23.066250	22.9700	23.0261	+0.070%	72,369	-4.760%
2025-09-25	23.0000	23.020000	22.8700	23.0100	-0.795%	38,543	-4.694%
2025-09-24	23.3400	23.340000	23.1600	23.1945	-0.282%	52,651	-5.452%
2025-09-23	23.4600	23.460000	23.2500	23.2600	-0.648%	41,572	-5.718%
2025-09-22	23.2500	23.460000	23.2100	23.4118	+0.609%	42,026	-6.329%
2025-09-19	23.1300	23.340000	23.1300	23.2700	+0.030%	104,669	-5.758%
2025-09-18	23.2700	23.310000	23.2600	23.2631	+0.099%	44,604	-5.731%
2025-09-17	23.3300	23.330000	23.1950	23.2400	-0.386%	28,680	-5.637%
2025-09-16	23.4000	23.400000	23.2300	23.3300	-0.597%	25,956	-6.001%
2025-09-15	23.4500	23.510000	23.3330	23.4700	+0.514%	54,339	-6.562%
2025-09-12	23.3600	23.470000	23.3500	23.3500	-0.891%	42,181	-6.081%
2025-09-11	23.3900	23.600000	23.3800	23.5600	+1.508%	130,438	-6.919%
2025-09-10	23.3500	23.375500	23.1500	23.2100	+0.084%	28,424	-5.515%
2025-09-09	23.1400	23.210000	23.1400	23.1906	-0.041%	26,771	-5.436%
2025-09-08	23.0600	23.230000	23.0600	23.2000	+0.346%	212,530	-5.474%
2025-09-05	23.2800	23.405000	23.0900	23.1200	-0.431%	35,734	-5.147%
2025-09-04	23.0600	23.270000	23.0562	23.2200	+0.696%	36,427	-5.556%
2025-09-03	23.0800	23.140000	23.0200	23.0596	-0.088%	47,402	-4.899%
2025-09-02	23.2700	23.270000	22.9556	23.0800	-0.173%	42,207	-4.983%
2025-08-29	23.2100	23.210000	23.0907	23.1200	-0.687%	46,675	-5.147%
2025-08-28	23.0500	23.280000	23.0500	23.2800	+0.215%	70,424	-5.799%
2025-08-27	23.0700	23.290000	23.0700	23.2300	0.000%	19,802	-5.596%
2025-08-26	23.0800	23.230000	23.0800	23.2300	-0.343%	32,972	-5.596%
2025-08-25	23.3500	23.400000	23.2600	23.3100	-0.981%	35,595	-5.920%
2025-08-22	23.2500	23.670000	23.2500	23.5410	+1.645%	31,876	-6.843%
2025-08-21	23.1300	23.178100	23.0930	23.1600	+0.086%	16,197	-5.311%
2025-08-20	23.2600	23.260000	23.0800	23.1400	-0.430%	39,855	-5.229%
2025-08-19	23.2900	23.300000	23.2000	23.2400	-0.463%	55,359	-5.637%
2025-08-18	23.3595	23.359500	23.2900	23.3480	-0.180%	22,318	-6.073%
2025-08-15	23.5200	23.520000	23.3800	23.3900	-0.341%	22,323	-6.242%
2025-08-14	23.3174	23.549900	23.3174	23.4700	-0.085%	30,551	-6.562%
2025-08-13	23.6000	23.750000	23.4100	23.4900	+0.128%	56,064	-6.641%
2025-08-12	23.2700	23.460000	23.2700	23.4600	+0.687%	126,811	-6.522%
2025-08-11	23.2100	23.340000	23.2100	23.3000	0.000%	54,117	-5.880%
2025-08-08	23.2700	23.380000	23.2700	23.3000	+0.258%	221,284	-5.880%
2025-08-07	23.3700	23.410000	23.2100	23.2400	-0.129%	42,448	-5.637%
2025-08-06	23.2560	23.328700	23.2400	23.2700	+0.108%	45,305	-5.758%
2025-08-05	23.1600	23.270000	23.1600	23.2450	-0.193%	43,854	-5.657%
2025-08-04	23.0100	23.290000	23.0100	23.2900	+0.823%	56,402	-5.839%
2025-08-01	23.0800	23.160000	23.0700	23.1000	-0.259%	40,689	-5.065%
2025-07-31	23.4700	23.750000	23.1600	23.1600	-0.558%	46,750	-5.311%
2025-07-30	23.0300	23.470000	23.0300	23.2900	-0.517%	59,549	-5.839%
2025-07-29	23.4500	23.490000	23.3700	23.4110	-0.379%	137,967	-6.326%
2025-07-28	23.5600	23.600000	23.4200	23.5000	-1.219%	36,434	-6.681%
2025-07-25	23.9200	23.920000	23.6347	23.7900	+0.168%	33,958	-7.818%
2025-07-24	23.6700	23.890000	23.6700	23.7500	0.000%	168,900	-7.663%
2025-07-23	23.8800	23.880000	23.5717	23.7500	+0.935%	46,278	-7.663%
2025-07-22	24.1000	24.100000	23.5000	23.5300	-0.494%	89,249	-6.800%
2025-07-21	24.0000	24.000000	23.6400	23.6469	-0.350%	72,339	-7.261%
2025-07-18	23.7400	23.910000	23.5601	23.7300	-0.307%	33,233	-7.585%
2025-07-17	23.7300	23.860000	23.6644	23.8030	+0.903%	47,449	-7.869%
2025-07-16	23.5300	23.857900	23.4800	23.5900	-0.107%	44,183	-7.037%
2025-07-15	23.9100	23.990000	23.5901	23.6153	-0.922%	40,046	-7.136%
2025-07-14	23.6600	23.874100	23.6551	23.8350	-0.048%	26,848	-7.992%
2025-07-11	23.7600	23.969900	23.7600	23.8465	-1.028%	27,376	-8.037%
2025-07-10	23.8700	24.250000	23.8301	24.0941	+0.393%	41,204	-8.982%
2025-07-09	23.9500	24.150000	23.8015	23.9997	+0.333%	27,850	-8.624%
2025-07-08	23.9600	24.044700	23.8000	23.9200	-0.375%	37,010	-8.319%
2025-07-07	24.3300	24.398200	23.9700	24.0100	-3.497%	35,026	-8.663%
2025-07-03	24.3638	24.974100	24.3500	24.8800	+2.471%	24,286	-11.857%
2025-07-02	23.9930	24.280000	23.9762	24.2800	+0.831%	22,522	-9.679%
2025-07-01	24.1400	24.200000	23.9675	24.0800	-0.619%	132,340	-8.929%
2025-06-30	24.2500	24.270000	23.9400	24.2300	+1.194%	38,913	-9.492%
2025-06-27	23.7100	24.250000	23.6000	23.9441	+0.395%	23,883	-8.412%
2025-06-26	23.5600	23.850000	23.4900	23.8500	+1.560%	31,403	-8.050%
2025-06-25	23.6800	23.680000	23.4090	23.4837	-0.975%	42,107	-6.616%
2025-06-24	23.6700	23.750000	23.4700	23.7150	+0.885%	42,474	-7.527%
2025-06-23	23.4700	23.585000	23.3700	23.5069	+0.031%	43,844	-6.708%
2025-06-20	23.4500	23.579600	23.4500	23.4997	-0.214%	47,209	-6.680%
2025-06-18	23.5900	23.709900	23.5500	23.5500	-0.622%	37,069	-6.879%
2025-06-17	23.6700	23.750000	23.6400	23.6973	-0.096%	41,554	-7.458%
2025-06-16	23.7700	23.890000	23.6600	23.7200	-0.252%	45,909	-7.546%
2025-06-13	23.8700	23.960000	23.7500	23.7800	-0.710%	48,437	-7.780%
2025-06-12	23.9000	24.050000	23.8600	23.9500	-0.042%	45,983	-8.434%
2025-06-11	24.1300	24.150000	23.8835	23.9600	-0.951%	305,960	-8.472%
2025-06-10	23.9100	24.190000	23.9100	24.1900	+0.876%	30,907	-9.343%
2025-06-09	24.0100	24.100000	23.9800	23.9800	-0.374%	27,523	-8.549%
2025-06-06	23.9600	24.219900	23.9501	24.0700	+0.625%	26,016	-8.891%
2025-06-05	24.0650	24.180000	23.8401	23.9206	-0.662%	56,224	-8.322%
2025-06-04	24.1700	24.319900	24.0800	24.0800	-0.083%	30,274	-8.929%
2025-06-03	23.9100	24.260000	23.9100	24.1000	+0.500%	27,235	-9.004%
2025-06-02	23.7900	24.078700	23.7900	23.9800	+0.209%	36,243	-8.549%
2025-05-30	24.0500	24.120000	23.8300	23.9300	-0.664%	35,875	-8.358%
2025-05-29	24.2500	24.300000	24.0400	24.0900	-0.207%	80,713	-8.966%
2025-05-28	24.1900	24.240000	24.0700	24.1400	-0.083%	58,458	-9.155%
2025-05-27	24.0000	24.290000	23.9001	24.1600	+0.286%	211,069	-9.230%
2025-05-23	24.2500	24.290000	24.0816	24.0912	-0.737%	61,931	-8.971%
2025-05-22	24.3000	24.448600	24.2700	24.2700	-0.817%	61,122	-9.642%
2025-05-21	24.4800	24.540000	24.3000	24.4700	-0.811%	65,402	-10.380%
2025-05-20	24.9600	24.960000	24.4300	24.6700	-1.713%	67,637	-11.107%
2025-05-19	24.7000	25.134200	23.9470	25.1000	+0.080%	37,120	-12.629%
2025-05-16	24.8700	25.080000	24.6600	25.0800	+1.088%	103,250	-12.560%
2025-05-15	24.7100	24.999900	24.5800	24.8100	-0.201%	46,196	-11.608%
2025-05-14	24.8200	24.930000	24.6600	24.8600	+0.081%	148,367	-11.786%
2025-05-13	24.4200	25.150000	24.3120	24.8400	+1.803%	266,561	-11.715%
2025-05-12	24.3100	24.500000	24.0900	24.4000	+3.084%	55,507	-10.123%
2025-05-09	23.7100	23.848100	23.5700	23.6700	-0.084%	33,335	-7.351%
2025-05-08	23.6700	23.950000	23.6229	23.6900	+0.212%	48,113	-7.429%
2025-05-07	23.7700	23.770000	23.5005	23.6400	-0.232%	26,721	-7.234%
2025-05-06	23.5700	23.760000	23.5700	23.6950	-0.441%	30,305	-7.449%
2025-05-05	23.9700	24.000000	23.8000	23.8000	-1.368%	47,844	-7.857%
2025-05-02	23.9900	24.310000	23.9900	24.1300	+1.857%	62,121	-9.117%
2025-05-01	23.9000	24.290000	23.6900	23.6900	-0.320%	230,164	-7.429%
2025-04-30	23.5800	23.766000	23.3500	23.7660	+0.110%	44,470	-7.725%
2025-04-29	23.6600	23.860000	23.5503	23.7400	+0.253%	32,809	-7.624%
2025-04-28	23.7200	23.850000	23.4500	23.6800	-0.169%	48,646	-7.390%
2025-04-25	23.7200	23.795000	23.5420	23.7200	-1.043%	70,968	-7.546%
2025-04-24	23.3800	24.000000	23.3800	23.9700	+1.992%	54,850	-8.511%
2025-04-23	23.6800	24.050000	23.4401	23.5018	+0.706%	70,238	-6.688%
2025-04-22	23.1600	23.401800	23.1600	23.3370	+0.808%	29,442	-6.029%
2025-04-21	23.3000	23.300000	23.1368	23.1500	-0.129%	29,109	-5.270%
2025-04-17	23.1310	23.470000	23.0905	23.1800	+0.216%	34,495	-5.393%
2025-04-16	23.3900	23.390000	23.1300	23.1300	-0.900%	58,545	-5.188%
2025-04-15	23.5300	23.608100	23.3400	23.3400	-0.639%	85,370	-6.041%
2025-04-14	23.5500	23.729000	23.4604	23.4900	-0.635%	119,290	-6.641%
2025-04-11	23.2600	23.760000	23.2600	23.6400	+0.553%	91,046	-7.234%
2025-04-10	23.4951	23.770000	22.9603	23.5100	-1.433%	314,239	-6.721%
2025-04-09	21.5600	23.907000	21.4450	23.8518	+10.939%	597,370	-8.057%
2025-04-08	22.3900	22.650000	21.4333	21.5000	+1.081%	325,090	+2.000%
2025-04-07	21.5900	21.790000	21.0500	21.2700	-3.450%	164,040	+3.103%
2025-04-04	21.3100	22.150000	20.9801	22.0300	+2.896%	156,307	-0.454%
2025-04-03	21.8500	21.850000	21.3501	21.4100	-3.689%	157,446	+2.429%
2025-04-02	21.8800	22.370000	21.8800	22.2300	+0.634%	175,564	-1.350%
2025-04-01	21.9400	22.165000	21.8649	22.0900	+0.684%	54,238	-0.724%
2025-03-31	21.8300	22.000000	21.7000	21.9400	-0.046%	103,855	-0.046%
2025-03-28	22.1900	22.205000	21.8811	21.9500	-1.304%	59,024	-0.091%
2025-03-27	22.2100	22.285000	22.2000	22.2400	+0.271%	135,649	-1.394%
2025-03-26	22.2700	22.330000	22.1800	22.1800	-1.026%	39,213	-1.127%
2025-03-25	22.4100	22.500000	22.4100	22.4100	-0.178%	223,550	-2.142%
2025-03-24	22.3700	22.470000	22.3700	22.4500	+0.537%	111,434	-2.316%
2025-03-21	22.3100	22.380000	22.2372	22.3300	0.000%	38,872	-1.791%
2025-03-20	22.2500	22.423600	22.2500	22.3300	-0.179%	122,970	-1.791%
2025-03-19	22.3000	22.405000	22.2900	22.3700	+0.404%	41,498	-1.967%
2025-03-18	22.3300	22.352700	22.2402	22.2800	-0.536%	104,080	-1.571%
2025-03-17	22.3400	22.440000	22.3400	22.4000	+0.224%	95,787	-2.098%
2025-03-14	22.0900	22.360000	22.0900	22.3500	+1.545%	106,463	-1.879%
2025-03-13	22.1100	22.160000	21.8948	22.0100	-0.497%	115,114	-0.363%
2025-03-12	21.9900	22.219900	21.8327	22.1200	+0.797%	635,415	-0.859%
2025-03-11	21.8000	22.070000	21.7500	21.9450	+0.665%	199,282	-0.068%
2025-03-10	22.1100	22.120000	21.6500	21.8000	-2.242%	174,208	+0.596%
2025-03-07	22.1700	22.330000	22.0200	22.3000	+0.496%	61,282	-1.659%
2025-03-06	22.3000	22.380000	22.1350	22.1900	-0.893%	89,475	-1.172%
2025-03-05	22.1900	22.440000	22.1101	22.3900	+0.765%	194,605	-2.054%
2025-03-04	22.1600	22.460000	21.9500	22.2200	-0.090%	199,917	-1.305%
2025-03-03	22.4300	22.670000	22.1500	22.2400	-1.090%	304,767	-1.394%
2025-02-28	22.2800	22.490000	22.2600	22.4850	+0.920%	126,396	-2.468%
2025-02-27	22.7200	22.720000	22.2800	22.2800	-1.372%	376,392	-1.571%
2025-02-26	22.4600	22.720000	22.4600	22.5900	+0.311%	161,387	-2.922%
2025-02-25	22.8600	22.860000	22.4300	22.5200	-1.831%	133,139	-2.620%
2025-02-24	23.0800	23.090000	22.8700	22.9400	-0.542%	112,744	-4.403%
2025-02-21	23.2900	23.290000	23.0650	23.0650	-0.881%	131,523	-4.921%
2025-02-20	23.2600	23.289700	23.2100	23.2700	-0.021%	137,540	-5.758%

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

HIGH
Simplify Enhanced Income ETF
stock NYSE ETF