MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIGH — Simplify Enhanced Income ETF
NYSE ArcaSimplify Enhanced Income ETF
$21.24
+0.07(+0.34%)
- O
- 21.30
- H
- 21.30
- L
- 21.22
- V
- 6.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.24
Period Return-8.99%
Period High$25.15
Period Low$20.96
Avg Daily Volume53.0K
Total Trading Days365
HIGH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.30 | $21.30 | $21.22 | $21.24 | +$0.07 | +0.34% | 6,693 | $21.24 | $21.22 $21.30 |
| Oct 1, 2026 | $21.12 | $21.19 | $21.12 | $21.17 | +$0.02 | +0.08% | 7,811 | $21.16 | $21.12 $21.19 |
| Sep 30, 2026 | $21.68 | $21.68 | $21.15 | $21.15 | $-0.04 | -0.19% | 8,528 | $21.27 | $21.15 $21.68 |
| Sep 29, 2026 | $21.26 | $21.31 | $21.13 | $21.19 | +$0.01 | +0.04% | 15,784 | $21.19 | $21.13 $21.31 |
| Sep 28, 2026 | $21.21 | $21.21 | $21.13 | $21.18 | $-0.13 | -0.63% | 20,422 | $21.19 | $21.13 $21.21 |
| Sep 25, 2026 | $21.30 | $21.33 | $21.23 | $21.32 | $-0.09 | -0.42% | 5,890 | $21.28 | $21.23 $21.33 |
| Sep 24, 2026 | $21.33 | $21.44 | $21.32 | $21.40 | +$0.04 | +0.21% | 11,801 | $21.39 | $21.32 $21.44 |
| Sep 23, 2026 | $21.50 | $21.50 | $21.10 | $21.36 | $-0.21 | -0.95% | 96,849 | $21.29 | $21.10 $21.50 |
| Sep 22, 2026 | $21.58 | $21.58 | $21.52 | $21.57 | $-0.05 | -0.21% | 7,276 | $21.54 | $21.52 $21.58 |
| Sep 21, 2026 | $21.35 | $21.62 | $21.35 | $21.61 | +$0.28 | +1.29% | 16,064 | $21.47 | $21.35 $21.62 |
| Sep 18, 2026 | $21.34 | $21.34 | $21.29 | $21.33 | $-0.05 | -0.21% | 19,670 | $21.32 | $21.29 $21.34 |
| Sep 17, 2026 | $21.30 | $21.38 | $21.30 | $21.38 | +$0.14 | +0.66% | 2,658 | $21.34 | $21.30 $21.38 |
| Sep 16, 2026 | $21.17 | $21.32 | $21.13 | $21.24 | $-0.02 | -0.09% | 23,129 | $21.20 | $21.13 $21.32 |
| Sep 15, 2026 | $21.34 | $21.35 | $21.26 | $21.26 | $-0.08 | -0.35% | 3,567 | $21.30 | $21.26 $21.35 |
| Sep 14, 2026 | $21.32 | $21.37 | $21.32 | $21.34 | $-0.04 | -0.19% | 18,288 | $21.34 | $21.32 $21.37 |
| Sep 11, 2026 | $21.36 | $21.42 | $21.36 | $21.38 | +$0.02 | +0.11% | 10,438 | $21.38 | $21.36 $21.42 |
| Sep 10, 2026 | $21.39 | $21.39 | $21.35 | $21.35 | $-0.09 | -0.43% | 17,589 | $21.37 | $21.35 $21.39 |
| Sep 9, 2026 | $21.43 | $21.48 | $21.43 | $21.45 | $-0.08 | -0.37% | 2,183 | $21.46 | $21.43 $21.48 |
| Sep 8, 2026 | $21.54 | $21.57 | $21.49 | $21.53 | $-0.04 | -0.16% | 18,304 | $21.52 | $21.49 $21.57 |
| Sep 4, 2026 | $21.43 | $21.58 | $21.43 | $21.56 | $-0.05 | -0.21% | 9,762 | $21.54 | $21.43 $21.58 |
| Sep 3, 2026 | $21.94 | $21.94 | $20.98 | $21.61 | +$0.13 | +0.58% | 9,353 | $21.53 | $20.98 $21.94 |
| Sep 2, 2026 | $21.47 | $21.51 | $21.44 | $21.48 | +$0.05 | +0.23% | 9,414 | $21.47 | $21.44 $21.51 |
| Sep 1, 2026 | $21.43 | $21.47 | $21.40 | $21.43 | $-0.05 | -0.23% | 5,072 | $21.43 | $21.40 $21.47 |
| Aug 31, 2026 | $21.24 | $21.59 | $21.24 | $21.48 | $-0.07 | -0.35% | 6,845 | $21.45 | $21.24 $21.59 |
| Aug 28, 2026 | $21.56 | $21.71 | $21.55 | $21.55 | $-0.08 | -0.37% | 17,178 | $21.60 | $21.55 $21.71 |
| Aug 27, 2026 | $21.67 | $21.67 | $21.59 | $21.64 | +$0.07 | +0.33% | 9,121 | $21.62 | $21.59 $21.67 |
| Aug 26, 2026 | $21.67 | $21.67 | $21.52 | $21.57 | $-0.10 | -0.44% | 8,709 | $21.56 | $21.52 $21.67 |
| Aug 25, 2026 | $21.63 | $21.66 | $21.62 | $21.66 | +$0.06 | +0.28% | 7,719 | $21.64 | $21.62 $21.66 |
| Aug 24, 2026 | $21.57 | $21.66 | $21.57 | $21.60 | $-0.04 | -0.18% | 13,871 | $21.62 | $21.57 $21.66 |
| Aug 21, 2026 | $21.78 | $21.78 | $20.96 | $21.64 | +$0.07 | +0.32% | 15,670 | $21.53 | $20.96 $21.78 |