Simplify Enhanced Income ETF (HIGH)

HIGH
🏛️ Vereinigte Staaten →
23.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 23.00 23.07 22.97 23.03 0.1M
2025-09-25 23.00 23.02 22.87 23.01 0.0M
2025-09-24 23.34 23.34 23.16 23.19 0.1M
2025-09-23 23.46 23.46 23.25 23.26 0.0M
2025-09-22 23.25 23.46 23.21 23.41 0.0M
2025-09-19 23.13 23.34 23.13 23.27 0.1M
2025-09-18 23.27 23.31 23.26 23.26 0.0M
2025-09-17 23.33 23.33 23.20 23.24 0.0M
2025-09-16 23.40 23.40 23.23 23.33 0.0M
2025-09-15 23.45 23.51 23.33 23.47 0.1M
2025-09-12 23.36 23.47 23.35 23.35 0.0M
2025-09-11 23.39 23.60 23.38 23.56 0.1M
2025-09-10 23.35 23.38 23.15 23.21 0.0M
2025-09-09 23.14 23.21 23.14 23.19 0.0M
2025-09-08 23.06 23.23 23.06 23.20 0.2M
2025-09-05 23.28 23.41 23.09 23.12 0.0M
2025-09-04 23.06 23.27 23.06 23.22 0.0M
2025-09-03 23.08 23.14 23.02 23.06 0.0M
2025-09-02 23.27 23.27 22.96 23.08 0.0M
2025-08-29 23.21 23.21 23.09 23.12 0.0M
2025-08-28 23.05 23.28 23.05 23.28 0.1M
2025-08-27 23.07 23.29 23.07 23.23 0.0M
2025-08-26 23.08 23.23 23.08 23.23 0.0M
2025-08-25 23.35 23.40 23.26 23.31 0.0M
2025-08-22 23.25 23.67 23.25 23.54 0.0M
2025-08-21 23.13 23.18 23.09 23.16 0.0M
2025-08-20 23.26 23.26 23.08 23.14 0.0M
2025-08-19 23.29 23.30 23.20 23.24 0.1M
2025-08-18 23.36 23.36 23.29 23.35 0.0M
2025-08-15 23.52 23.52 23.38 23.39 0.0M
2025-08-14 23.32 23.55 23.32 23.47 0.0M
2025-08-13 23.60 23.75 23.41 23.49 0.1M
2025-08-12 23.27 23.46 23.27 23.46 0.1M
2025-08-11 23.21 23.34 23.21 23.30 0.1M
2025-08-08 23.27 23.38 23.27 23.30 0.2M
2025-08-07 23.37 23.41 23.21 23.24 0.0M
2025-08-06 23.26 23.33 23.24 23.27 0.0M
2025-08-05 23.16 23.27 23.16 23.25 0.0M
2025-08-04 23.01 23.29 23.01 23.29 0.1M
2025-08-01 23.08 23.16 23.07 23.10 0.0M
2025-07-31 23.47 23.75 23.16 23.16 0.0M
2025-07-30 23.03 23.47 23.03 23.29 0.1M
2025-07-29 23.45 23.49 23.37 23.41 0.1M
2025-07-28 23.56 23.60 23.42 23.50 0.0M
2025-07-25 23.92 23.92 23.64 23.79 0.0M
2025-07-24 23.67 23.89 23.67 23.75 0.2M
2025-07-23 23.88 23.88 23.57 23.75 0.0M
2025-07-22 24.10 24.10 23.50 23.53 0.1M
2025-07-21 24.00 24.00 23.64 23.65 0.1M
2025-07-18 23.74 23.91 23.56 23.73 0.0M
2025-07-17 23.73 23.86 23.66 23.80 0.0M
2025-07-16 23.53 23.86 23.48 23.59 0.0M
2025-07-15 23.91 23.99 23.59 23.62 0.0M
2025-07-14 23.66 23.87 23.66 23.84 0.0M
2025-07-11 23.76 23.97 23.76 23.85 0.0M
2025-07-10 23.87 24.25 23.83 24.09 0.0M
2025-07-09 23.95 24.15 23.80 24.00 0.0M
2025-07-08 23.96 24.05 23.80 23.92 0.0M
2025-07-07 24.33 24.40 23.97 24.01 0.0M
2025-07-03 24.36 24.97 24.35 24.88 0.0M
2025-07-02 23.99 24.28 23.98 24.28 0.0M
2025-07-01 24.14 24.20 23.97 24.08 0.1M
2025-06-30 24.25 24.27 23.94 24.23 0.0M
2025-06-27 23.71 24.25 23.60 23.94 0.0M
2025-06-26 23.56 23.85 23.49 23.85 0.0M
2025-06-25 23.68 23.68 23.41 23.48 0.0M
2025-06-24 23.67 23.75 23.47 23.72 0.0M
2025-06-23 23.47 23.59 23.37 23.51 0.0M
2025-06-20 23.45 23.58 23.45 23.50 0.0M
2025-06-18 23.59 23.71 23.55 23.55 0.0M
2025-06-17 23.67 23.75 23.64 23.70 0.0M
2025-06-16 23.77 23.89 23.66 23.72 0.0M
2025-06-13 23.87 23.96 23.75 23.78 0.0M
2025-06-12 23.90 24.05 23.86 23.95 0.0M
2025-06-11 24.13 24.15 23.88 23.96 0.3M
2025-06-10 23.91 24.19 23.91 24.19 0.0M
2025-06-09 24.01 24.10 23.98 23.98 0.0M
2025-06-06 23.96 24.22 23.95 24.07 0.0M
2025-06-05 24.07 24.18 23.84 23.92 0.1M
2025-06-04 24.17 24.32 24.08 24.08 0.0M
2025-06-03 23.91 24.26 23.91 24.10 0.0M
2025-06-02 23.79 24.08 23.79 23.98 0.0M
2025-05-30 24.05 24.12 23.83 23.93 0.0M
2025-05-29 24.25 24.30 24.04 24.09 0.1M
2025-05-28 24.19 24.24 24.07 24.14 0.1M
2025-05-27 24.00 24.29 23.90 24.16 0.2M
2025-05-23 24.25 24.29 24.08 24.09 0.1M
2025-05-22 24.30 24.45 24.27 24.27 0.1M
2025-05-21 24.48 24.54 24.30 24.47 0.1M
2025-05-20 24.96 24.96 24.43 24.67 0.1M
2025-05-19 24.70 25.13 23.95 25.10 0.0M
2025-05-16 24.87 25.08 24.66 25.08 0.1M
2025-05-15 24.71 25.00 24.58 24.81 0.0M
2025-05-14 24.82 24.93 24.66 24.86 0.1M
2025-05-13 24.42 25.15 24.31 24.84 0.3M
2025-05-12 24.31 24.50 24.09 24.40 0.1M
2025-05-09 23.71 23.85 23.57 23.67 0.0M
2025-05-08 23.67 23.95 23.62 23.69 0.0M
2025-05-07 23.77 23.77 23.50 23.64 0.0M
2025-05-06 23.57 23.76 23.57 23.70 0.0M
2025-05-05 23.97 24.00 23.80 23.80 0.0M
2025-05-02 23.99 24.31 23.99 24.13 0.1M
2025-05-01 23.90 24.29 23.69 23.69 0.2M
2025-04-30 23.58 23.77 23.35 23.77 0.0M
2025-04-29 23.66 23.86 23.55 23.74 0.0M
2025-04-28 23.72 23.85 23.45 23.68 0.0M
2025-04-25 23.72 23.80 23.54 23.72 0.1M
2025-04-24 23.38 24.00 23.38 23.97 0.1M
2025-04-23 23.68 24.05 23.44 23.50 0.1M
2025-04-22 23.16 23.40 23.16 23.34 0.0M
2025-04-21 23.30 23.30 23.14 23.15 0.0M
2025-04-17 23.13 23.47 23.09 23.18 0.0M
2025-04-16 23.39 23.39 23.13 23.13 0.1M
2025-04-15 23.53 23.61 23.34 23.34 0.1M
2025-04-14 23.55 23.73 23.46 23.49 0.1M
2025-04-11 23.26 23.76 23.26 23.64 0.1M
2025-04-10 23.50 23.77 22.96 23.51 0.3M
2025-04-09 21.56 23.91 21.45 23.85 0.6M
2025-04-08 22.39 22.65 21.43 21.50 0.3M
2025-04-07 21.59 21.79 21.05 21.27 0.2M
2025-04-04 21.31 22.15 20.98 22.03 0.2M
2025-04-03 21.85 21.85 21.35 21.41 0.2M
2025-04-02 21.88 22.37 21.88 22.23 0.2M
2025-04-01 21.94 22.17 21.86 22.09 0.1M
2025-03-31 21.83 22.00 21.70 21.94 0.1M
2025-03-28 22.19 22.21 21.88 21.95 0.1M
2025-03-27 22.21 22.29 22.20 22.24 0.1M
2025-03-26 22.27 22.33 22.18 22.18 0.0M
2025-03-25 22.41 22.50 22.41 22.41 0.2M
2025-03-24 22.37 22.47 22.37 22.45 0.1M
2025-03-21 22.31 22.38 22.24 22.33 0.0M
2025-03-20 22.25 22.42 22.25 22.33 0.1M
2025-03-19 22.30 22.41 22.29 22.37 0.0M
2025-03-18 22.33 22.35 22.24 22.28 0.1M
2025-03-17 22.34 22.44 22.34 22.40 0.1M
2025-03-14 22.09 22.36 22.09 22.35 0.1M
2025-03-13 22.11 22.16 21.89 22.01 0.1M
2025-03-12 21.99 22.22 21.83 22.12 0.6M
2025-03-11 21.80 22.07 21.75 21.95 0.2M
2025-03-10 22.11 22.12 21.65 21.80 0.2M
2025-03-07 22.17 22.33 22.02 22.30 0.1M
2025-03-06 22.30 22.38 22.14 22.19 0.1M
2025-03-05 22.19 22.44 22.11 22.39 0.2M
2025-03-04 22.16 22.46 21.95 22.22 0.2M
2025-03-03 22.43 22.67 22.15 22.24 0.3M
2025-02-28 22.28 22.49 22.26 22.49 0.1M
2025-02-27 22.72 22.72 22.28 22.28 0.4M
2025-02-26 22.46 22.72 22.46 22.59 0.2M
2025-02-25 22.86 22.86 22.43 22.52 0.1M
2025-02-24 23.08 23.09 22.87 22.94 0.1M
2025-02-21 23.29 23.29 23.07 23.07 0.1M
2025-02-20 23.26 23.29 23.21 23.27 0.1M
2025-02-19 23.29 23.29 23.26 23.28 0.1M
2025-02-18 23.23 23.29 23.23 23.26 0.4M
2025-02-14 23.24 23.28 23.24 23.26 0.1M
2025-02-13 23.19 23.27 23.19 23.27 0.2M
2025-02-12 23.11 23.22 23.11 23.19 0.2M
2025-02-11 23.19 23.23 23.19 23.20 0.1M
2025-02-10 23.18 23.23 23.18 23.21 0.1M
2025-02-07 23.20 23.22 23.17 23.18 0.1M
2025-02-06 23.20 23.20 23.17 23.18 0.1M
2025-02-05 23.11 23.17 23.11 23.15 0.2M
2025-02-04 23.18 23.20 23.12 23.15 0.4M
2025-02-03 23.19 23.26 23.09 23.22 0.4M
2025-01-31 23.32 23.36 23.29 23.29 0.1M
2025-01-30 23.28 23.36 23.28 23.32 0.4M
2025-01-29 23.27 23.32 23.25 23.28 0.1M
2025-01-28 23.30 23.33 23.25 23.31 0.1M
2025-01-27 23.55 23.55 23.31 23.39 0.2M
2025-01-24 23.54 23.60 23.48 23.50 0.1M
2025-01-23 23.46 23.57 23.46 23.56 0.1M
2025-01-22 23.42 23.63 23.42 23.49 0.2M
2025-01-21 23.30 23.44 23.30 23.40 0.1M
2025-01-17 23.31 23.40 23.31 23.34 0.2M
2025-01-16 23.27 23.29 23.23 23.25 0.2M
2025-01-15 23.27 23.28 23.23 23.23 1.7M
2025-01-14 23.12 23.18 23.09 23.15 0.1M
2025-01-13 23.00 23.10 22.93 23.09 0.2M
2025-01-10 23.15 23.15 23.01 23.07 0.2M
2025-01-08 23.11 23.18 23.07 23.15 0.1M
2025-01-07 23.31 23.31 23.13 23.17 0.3M
2025-01-06 23.23 23.33 23.23 23.27 0.2M
2025-01-03 23.11 23.22 23.10 23.20 0.2M
2025-01-02 23.09 23.14 22.97 23.06 0.1M