Simplify Enhanced Income ETF

HIGH
🏛️ usa →
23.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.60 24.60 24.55 24.56 0.2M
2023-12-28 24.56 24.59 24.54 24.59 0.1M
2023-12-27 24.75 24.75 24.53 24.54 0.1M
2023-12-26 24.53 24.55 24.51 24.52 0.3M
2023-12-22 24.74 24.74 24.69 24.71 0.1M
2023-12-21 24.72 24.72 24.68 24.69 0.1M
2023-12-20 24.68 24.70 24.67 24.67 0.1M
2023-12-19 24.68 24.70 24.66 24.68 0.1M
2023-12-18 24.65 24.70 24.63 24.63 0.2M
2023-12-15 24.67 24.68 24.66 24.66 0.1M
2023-12-14 24.63 24.68 24.63 24.66 0.7M
2023-12-13 24.68 24.68 24.63 24.67 1.7M
2023-12-12 24.65 24.66 24.64 24.64 0.1M
2023-12-11 24.63 24.65 24.61 24.64 0.2M
2023-12-08 24.65 24.65 24.60 24.62 0.2M
2023-12-07 24.65 24.65 24.60 24.62 0.1M
2023-12-06 24.58 24.61 24.58 24.60 0.2M
2023-12-05 24.57 24.58 24.56 24.58 0.2M
2023-12-04 24.58 24.58 24.56 24.58 0.1M
2023-12-01 24.58 24.59 24.56 24.58 0.3M
2023-11-30 24.59 24.59 24.57 24.58 0.1M
2023-11-29 24.59 24.60 24.57 24.58 0.1M
2023-11-28 24.58 24.60 24.56 24.58 0.1M
2023-11-27 24.57 24.59 24.56 24.59 0.2M
2023-11-24 24.76 24.76 24.73 24.74 0.1M
2023-11-22 24.76 24.77 24.71 24.75 0.3M
2023-11-21 24.75 24.76 24.75 24.76 0.1M
2023-11-20 24.74 24.75 24.71 24.75 0.1M
2023-11-17 24.71 24.74 24.70 24.74 0.3M
2023-11-16 24.71 24.74 24.71 24.74 0.1M
2023-11-15 24.73 24.74 24.70 24.74 0.3M
2023-11-14 24.81 24.81 24.72 24.74 0.3M
2023-11-13 24.77 24.79 24.75 24.79 0.2M
2023-11-10 24.75 24.78 24.75 24.77 0.2M
2023-11-09 24.75 24.77 24.74 24.77 0.8M
2023-11-08 24.73 24.76 24.73 24.76 0.2M
2023-11-07 24.75 24.75 24.73 24.74 0.2M
2023-11-06 24.75 24.75 24.73 24.74 0.1M
2023-11-03 24.75 24.76 24.71 24.74 0.1M
2023-11-02 24.79 24.79 24.70 24.70 0.3M
2023-11-01 24.77 24.77 24.71 24.75 0.3M
2023-10-31 24.80 24.80 24.72 24.73 0.8M
2023-10-30 24.77 24.81 24.75 24.81 0.2M
2023-10-27 24.77 24.80 24.74 24.75 0.2M
2023-10-26 24.89 24.89 24.74 24.74 0.4M
2023-10-25 24.97 24.97 24.92 24.94 0.3M
2023-10-24 24.98 24.98 24.94 24.98 0.2M
2023-10-23 24.95 24.98 24.94 24.95 0.4M
2023-10-20 24.97 24.98 24.92 24.94 0.1M
2023-10-19 24.95 25.00 24.92 25.00 0.2M
2023-10-18 24.99 25.02 24.93 24.94 0.2M
2023-10-17 25.02 25.02 24.93 24.98 0.2M
2023-10-16 24.97 24.97 24.93 24.97 0.2M
2023-10-13 24.92 24.96 24.91 24.94 0.2M
2023-10-12 24.91 24.92 24.90 24.92 0.1M
2023-10-11 24.92 24.92 24.89 24.91 0.1M
2023-10-10 24.90 24.93 24.89 24.92 0.1M
2023-10-09 24.94 24.94 24.88 24.92 0.1M
2023-10-06 24.89 24.89 24.83 24.87 0.2M
2023-10-05 24.94 24.94 24.85 24.88 0.1M
2023-10-04 24.83 24.93 24.82 24.93 0.2M
2023-10-03 24.91 24.91 24.77 24.77 0.4M
2023-10-02 24.92 24.94 24.86 24.93 0.2M
2023-09-29 24.90 24.98 24.84 24.88 0.3M
2023-09-28 24.95 24.95 24.85 24.85 0.1M
2023-09-27 24.95 24.95 24.86 24.95 0.4M
2023-09-26 25.19 25.19 25.06 25.06 0.2M
2023-09-25 25.14 25.23 25.04 25.14 0.4M
2023-09-22 25.14 25.14 25.08 25.12 0.2M
2023-09-21 25.28 25.28 25.07 25.09 0.2M
2023-09-20 25.13 25.15 25.05 25.07 0.2M
2023-09-19 25.13 25.15 25.03 25.03 0.1M
2023-09-18 25.11 25.13 25.09 25.13 0.2M
2023-09-15 25.13 25.13 25.02 25.10 0.1M
2023-09-14 25.11 25.11 25.06 25.10 0.1M
2023-09-13 25.06 25.07 25.02 25.02 0.0M
2023-09-12 25.05 25.06 25.03 25.05 0.0M
2023-09-11 25.06 25.07 25.01 25.04 0.1M
2023-09-08 24.99 25.03 24.97 25.00 0.4M
2023-09-07 24.97 25.01 24.97 24.99 0.0M
2023-09-06 25.10 25.10 24.95 24.95 0.1M
2023-09-05 24.91 25.05 24.91 24.99 0.1M
2023-09-01 25.01 25.01 24.95 24.99 0.1M
2023-08-31 25.04 25.05 24.91 24.96 0.0M
2023-08-30 24.91 24.94 24.86 24.91 0.1M
2023-08-29 24.96 24.96 24.89 24.90 0.0M
2023-08-28 24.94 24.96 24.91 24.96 0.1M
2023-08-25 25.12 25.13 25.05 25.13 0.0M
2023-08-24 25.06 25.07 25.01 25.07 0.0M
2023-08-23 25.15 25.15 25.02 25.08 0.1M
2023-08-22 25.01 25.07 25.01 25.01 0.0M
2023-08-21 24.99 25.02 24.96 25.01 0.0M
2023-08-18 24.98 25.02 24.97 25.01 0.1M
2023-08-17 24.96 25.00 24.95 24.97 0.0M
2023-08-16 25.05 25.05 24.95 24.99 0.0M
2023-08-15 25.06 25.07 25.02 25.03 0.1M
2023-08-14 25.01 25.09 25.01 25.05 0.0M
2023-08-11 24.95 25.03 24.95 25.03 0.0M
2023-08-10 24.92 25.01 24.92 24.97 0.0M
2023-08-09 24.98 25.11 24.92 24.96 0.0M
2023-08-08 24.92 24.98 24.92 24.96 0.0M
2023-08-07 24.91 25.01 24.91 25.01 0.0M
2023-08-04 24.96 24.98 24.92 24.92 0.0M
2023-08-03 25.57 25.57 24.91 24.93 0.0M
2023-08-02 24.98 24.98 24.92 24.94 0.0M
2023-08-01 25.47 25.47 24.93 24.96 0.0M
2023-07-31 25.24 25.24 24.91 24.98 0.1M
2023-07-28 24.92 24.99 24.91 24.98 0.0M
2023-07-27 24.95 24.96 24.92 24.92 0.0M
2023-07-26 24.97 24.97 24.90 24.92 0.0M
2023-07-25 25.16 25.16 25.09 25.13 0.0M
2023-07-24 25.08 25.13 25.08 25.13 0.0M
2023-07-21 25.14 25.14 25.04 25.04 0.0M
2023-07-20 25.09 25.10 25.07 25.10 0.1M
2023-07-19 25.10 25.10 25.02 25.07 0.0M
2023-07-18 25.08 25.08 25.05 25.05 0.1M
2023-07-17 25.11 25.11 25.02 25.07 0.1M
2023-07-14 25.04 25.06 25.03 25.03 0.1M
2023-07-13 25.04 25.06 25.03 25.06 0.0M
2023-07-12 25.04 25.05 25.02 25.04 0.0M
2023-07-11 25.04 25.05 25.02 25.03 0.0M
2023-07-10 25.03 25.06 25.00 25.02 0.4M
2023-07-07 25.04 25.04 25.01 25.04 0.0M
2023-07-06 25.02 25.03 25.02 25.03 0.0M
2023-07-05 25.03 25.03 25.01 25.02 0.0M
2023-07-03 25.03 25.03 24.96 25.03 0.0M
2023-06-30 25.00 25.03 25.00 25.02 0.0M
2023-06-29 25.01 25.01 24.96 25.01 0.3M
2023-06-28 25.01 25.03 24.97 25.03 0.0M
2023-06-27 25.01 25.01 25.00 25.01 0.0M
2023-06-26 25.20 25.20 25.16 25.20 0.0M
2023-06-23 25.25 25.71 25.16 25.21 0.0M
2023-06-22 25.19 25.22 25.16 25.19 0.0M
2023-06-21 25.19 25.27 25.16 25.26 0.0M
2023-06-20 25.17 25.19 25.17 25.18 0.0M
2023-06-16 25.19 25.19 25.16 25.17 0.0M
2023-06-15 25.16 25.17 25.15 25.16 0.0M
2023-06-14 25.19 25.19 25.16 25.16 0.0M
2023-06-13 25.19 25.19 25.12 25.14 0.0M
2023-06-12 25.18 25.19 25.12 25.14 0.0M
2023-06-09 25.13 25.15 25.10 25.15 0.0M
2023-06-08 25.10 25.10 25.08 25.09 0.0M
2023-06-07 25.13 25.13 25.08 25.11 0.0M
2023-06-06 25.10 25.13 25.08 25.13 0.0M
2023-06-05 25.19 25.19 25.09 25.11 0.0M
2023-06-02 25.05 25.09 25.04 25.09 0.0M
2023-06-01 25.00 25.05 24.97 25.01 0.0M
2023-05-31 25.03 25.04 25.00 25.00 0.0M
2023-05-30 25.19 25.19 24.99 25.02 0.0M
2023-05-26 25.02 25.04 25.00 25.04 0.0M
2023-05-25 25.11 25.11 24.94 24.98 0.1M
2023-05-24 25.13 25.13 25.07 25.11 0.0M
2023-05-23 25.13 25.14 25.11 25.14 0.0M
2023-05-22 25.15 25.19 25.12 25.12 0.0M
2023-05-19 25.14 25.14 25.13 25.14 0.0M
2023-05-18 25.13 25.15 25.13 25.13 0.0M
2023-05-17 25.13 25.14 25.13 25.13 0.0M
2023-05-16 25.09 25.14 25.04 25.12 0.0M
2023-05-15 25.07 25.10 25.05 25.10 0.0M
2023-05-12 25.05 25.07 25.04 25.04 0.0M
2023-05-11 25.05 25.08 25.05 25.05 0.0M
2023-05-10 25.07 25.08 25.03 25.05 0.0M
2023-05-09 25.06 25.08 25.03 25.03 0.0M
2023-05-08 25.04 25.06 25.04 25.05 0.0M
2023-05-05 24.98 25.01 24.98 24.99 0.0M
2023-05-04 24.97 24.99 24.97 24.97 0.0M
2023-05-03 24.98 25.01 24.92 24.92 0.0M
2023-05-02 24.95 24.98 24.93 24.96 0.0M
2023-05-01 25.04 25.04 24.99 25.02 0.0M
2023-04-28 24.93 24.98 24.93 24.97 0.0M
2023-04-27 24.95 24.97 24.93 24.94 0.0M
2023-04-26 24.96 24.96 24.85 24.88 0.0M
2023-04-25 24.90 24.90 24.84 24.87 0.0M
2023-04-24 25.12 25.12 25.08 25.08 0.0M
2023-04-21 25.11 25.17 25.10 25.13 0.0M
2023-04-20 25.07 25.10 25.07 25.10 0.0M
2023-04-19 25.05 25.10 25.05 25.08 0.0M
2023-04-18 24.99 25.10 24.99 25.07 0.0M
2023-04-17 25.09 25.09 25.08 25.08 0.0M
2023-04-14 24.87 25.08 24.87 25.08 0.0M
2023-04-13 25.05 25.06 25.04 25.06 0.0M
2023-04-12 25.05 25.05 25.04 25.04 0.0M
2023-04-11 25.04 25.04 25.03 25.04 0.1M
2023-04-10 25.02 25.05 25.01 25.04 0.0M
2023-04-06 24.98 24.98 24.98 24.98 0.0M
2023-04-05 24.98 25.00 24.96 24.98 0.0M
2023-04-04 24.95 25.00 24.95 24.99 0.0M
2023-04-03 24.95 25.00 24.95 24.98 0.0M
2023-03-31 25.00 25.00 24.91 24.94 0.0M
2023-03-30 24.99 25.01 24.98 24.99 0.1M
2023-03-29 24.98 25.00 24.97 24.99 0.0M
2023-03-28 25.03 25.04 25.02 25.02 0.0M
2023-03-27 25.12 25.12 24.95 24.99 0.0M
2023-03-24 25.21 25.24 25.20 25.22 0.0M
2023-03-23 25.15 25.24 25.14 25.22 0.0M
2023-03-22 26.34 26.34 25.14 25.16 0.0M
2023-03-21 25.14 25.15 25.10 25.10 0.0M
2023-03-20 25.21 25.21 25.14 25.14 0.0M
2023-03-17 25.19 25.19 25.15 25.15 0.0M
2023-03-16 25.14 25.14 25.11 25.11 0.0M
2023-03-15 25.08 25.15 25.08 25.14 0.0M
2023-03-14 25.27 25.36 25.06 25.14 0.0M
2023-03-13 25.20 25.34 24.84 25.34 0.0M
2023-03-10 25.28 25.28 25.24 25.26 0.0M
2023-03-09 25.18 25.23 25.18 25.22 0.0M
2023-03-08 25.20 25.22 25.19 25.19 0.0M
2023-03-07 25.20 25.20 25.17 25.17 0.0M
2023-03-06 25.19 25.19 25.15 25.17 0.0M
2023-03-03 25.17 25.17 25.14 25.16 0.0M
2023-03-02 25.17 25.17 25.15 25.16 0.0M
2023-03-01 25.30 25.30 25.15 25.16 0.0M
2023-02-28 26.40 26.40 25.15 25.18 0.0M
2023-02-27 25.17 25.17 25.14 25.16 0.0M
2023-02-24 25.17 25.17 25.15 25.15 0.0M
2023-02-23 25.10 25.22 25.10 25.15 0.0M
2023-02-22 25.31 25.31 25.31 25.31 0.0M
2023-02-21 25.26 25.26 25.22 25.22 0.0M
2023-02-17 25.23 25.30 25.23 25.30 0.0M
2023-02-16 25.29 25.34 25.25 25.25 0.0M
2023-02-15 25.28 25.30 25.28 25.30 0.0M
2023-02-14 25.23 25.29 25.23 25.27 0.0M
2023-02-13 25.12 25.19 25.10 25.19 0.0M
2023-02-10 24.96 25.06 24.96 25.06 0.0M
2023-02-09 25.10 25.10 24.99 24.99 0.0M
2023-02-08 25.16 25.16 25.11 25.12 0.0M
2023-02-07 25.18 25.19 25.16 25.16 0.0M
2023-02-06 25.19 25.19 25.15 25.15 0.0M
2023-02-03 25.18 25.19 25.18 25.19 0.0M
2023-02-02 25.15 25.18 25.15 25.16 0.0M
2023-02-01 25.12 25.16 25.12 25.16 0.0M
2023-01-31 25.10 25.10 25.10 25.10 0.0M
2023-01-30 25.08 25.08 25.08 25.08 0.0M
2023-01-27 25.18 25.18 25.15 25.15 0.0M
2023-01-26 25.13 25.13 25.13 25.13 0.0M
2023-01-25 25.32 25.32 25.29 25.29 0.0M
2023-01-24 25.29 25.29 25.29 25.29 0.0M
2023-01-23 25.31 25.32 25.26 25.27 0.0M
2023-01-20 25.20 25.27 25.20 25.27 0.0M
2023-01-19 25.10 25.17 25.10 25.17 0.0M
2023-01-18 25.27 25.27 25.20 25.20 0.0M
2023-01-17 25.22 25.27 25.22 25.27 0.0M
2023-01-13 25.20 25.22 25.19 25.22 0.0M
2023-01-12 25.13 25.13 25.13 25.13 0.0M
2023-01-11 25.10 25.14 25.10 25.14 0.0M
2023-01-10 25.13 25.13 25.13 25.13 0.0M
2023-01-09 25.16 25.16 25.13 25.13 0.0M
2023-01-06 25.11 25.12 25.11 25.11 0.0M
2023-01-05 25.06 25.07 25.04 25.04 0.0M
2023-01-04 25.05 25.10 25.05 25.07 0.0M
2023-01-03 25.03 25.03 24.97 25.02 0.0M