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
2024-12-31 23.15 23.18 22.97 23.02 0.6M
2024-12-30 23.12 23.19 23.00 23.08 0.2M
2024-12-27 23.27 23.27 23.11 23.19 0.2M
2024-12-26 23.27 23.43 23.27 23.33 0.1M
2024-12-24 23.12 23.38 23.12 23.38 0.1M
2024-12-23 23.12 23.16 22.98 23.09 0.3M
2024-12-20 22.81 23.32 22.78 23.20 0.1M
2024-12-19 23.06 23.30 22.94 22.94 0.3M
2024-12-18 23.65 23.72 22.89 23.05 0.3M
2024-12-17 23.65 23.70 23.65 23.67 0.1M
2024-12-16 23.66 23.72 23.66 23.70 0.2M
2024-12-13 23.68 23.68 23.65 23.68 0.1M
2024-12-12 23.65 23.68 23.65 23.66 0.1M
2024-12-11 23.64 23.69 23.64 23.68 0.1M
2024-12-10 23.63 23.65 23.62 23.64 0.1M
2024-12-09 23.62 23.67 23.62 23.62 0.1M
2024-12-06 23.66 23.66 23.61 23.63 0.4M
2024-12-05 23.62 23.62 23.54 23.56 0.2M
2024-12-04 23.64 23.64 23.59 23.62 0.1M
2024-12-03 23.58 23.60 23.57 23.59 0.1M
2024-12-02 23.60 23.60 23.54 23.56 0.1M
2024-11-29 23.51 23.60 23.51 23.56 0.0M
2024-11-27 23.52 23.55 23.52 23.53 0.1M
2024-11-26 23.48 23.52 23.48 23.51 0.1M
2024-11-25 23.51 23.52 23.48 23.48 0.1M
2024-11-22 23.63 23.68 23.63 23.66 0.3M
2024-11-21 23.56 23.65 23.56 23.65 0.2M
2024-11-20 23.57 23.60 23.52 23.57 0.1M
2024-11-19 23.51 23.58 23.47 23.58 0.1M
2024-11-18 23.47 23.55 23.47 23.52 0.1M
2024-11-15 23.59 23.59 23.40 23.43 0.6M
2024-11-14 23.55 23.60 23.53 23.58 0.2M
2024-11-13 23.56 23.58 23.55 23.56 0.2M
2024-11-12 23.52 23.57 23.52 23.56 0.1M
2024-11-11 23.61 23.61 23.53 23.55 0.3M
2024-11-08 23.60 23.64 23.60 23.64 0.1M
2024-11-07 23.52 23.63 23.52 23.62 0.1M
2024-11-06 23.52 23.60 23.50 23.53 0.2M
2024-11-05 23.54 23.54 23.52 23.52 0.1M
2024-11-04 23.46 23.51 23.46 23.51 0.9M
2024-11-01 23.45 23.50 23.45 23.46 0.1M
2024-10-31 23.52 23.52 23.42 23.43 0.2M
2024-10-30 23.50 23.51 23.40 23.48 0.4M
2024-10-29 23.43 23.50 23.43 23.49 0.1M
2024-10-28 23.41 23.47 23.41 23.47 0.2M
2024-10-25 23.54 23.62 23.54 23.56 0.2M
2024-10-24 23.51 23.57 23.51 23.56 0.3M
2024-10-23 23.56 23.57 23.50 23.53 0.1M
2024-10-22 23.53 23.56 23.53 23.55 0.1M
2024-10-21 23.55 23.56 23.53 23.55 0.1M
2024-10-18 23.53 23.57 23.53 23.55 0.1M
2024-10-17 23.53 23.54 23.52 23.54 0.1M
2024-10-16 23.50 23.53 23.50 23.52 0.2M
2024-10-15 23.49 23.53 23.49 23.51 0.2M
2024-10-14 23.46 23.52 23.46 23.49 0.1M
2024-10-11 23.49 23.52 23.49 23.51 0.1M
2024-10-10 23.47 23.51 23.47 23.50 0.1M
2024-10-09 23.46 23.50 23.46 23.47 0.4M
2024-10-08 23.44 23.50 23.44 23.47 0.2M
2024-10-07 23.42 23.49 23.42 23.47 0.1M
2024-10-04 23.47 23.49 23.46 23.47 0.1M
2024-10-03 23.44 23.45 23.42 23.44 0.3M
2024-10-02 23.38 23.44 23.38 23.43 0.1M
2024-10-01 23.44 23.46 23.41 23.42 0.4M
2024-09-30 23.42 23.46 23.42 23.45 0.1M
2024-09-27 23.42 23.46 23.42 23.43 2.4M
2024-09-26 23.41 23.43 23.40 23.41 0.2M
2024-09-25 23.39 23.44 23.39 23.39 0.2M
2024-09-24 23.53 23.55 23.53 23.55 0.1M
2024-09-23 23.54 23.54 23.52 23.53 0.1M
2024-09-20 23.51 23.54 23.51 23.51 0.1M
2024-09-19 23.46 23.52 23.46 23.51 0.1M
2024-09-18 23.42 23.48 23.42 23.45 0.2M
2024-09-17 23.45 23.47 23.45 23.46 0.1M
2024-09-16 23.47 23.47 23.44 23.46 0.1M
2024-09-13 23.42 23.45 23.42 23.43 0.3M
2024-09-12 23.43 23.43 23.41 23.43 0.5M
2024-09-11 23.42 23.46 23.38 23.46 0.3M
2024-09-10 23.33 23.43 23.33 23.42 1.3M
2024-09-09 23.25 23.38 23.25 23.35 0.3M
2024-09-06 23.42 23.52 23.22 23.28 0.5M
2024-09-05 23.41 23.50 23.40 23.46 0.3M
2024-09-04 23.39 23.50 23.35 23.44 0.3M
2024-09-03 23.51 23.53 23.42 23.42 0.2M
2024-08-30 23.55 23.55 23.51 23.53 0.3M
2024-08-29 23.42 23.52 23.42 23.52 0.2M
2024-08-28 23.46 23.50 23.44 23.46 0.1M
2024-08-27 23.46 23.51 23.46 23.49 0.6M
2024-08-26 23.58 23.65 23.58 23.63 0.2M
2024-08-23 23.55 23.63 23.55 23.62 0.3M
2024-08-22 23.61 23.61 23.59 23.61 0.2M
2024-08-21 23.61 23.61 23.59 23.59 0.3M
2024-08-20 23.62 23.62 23.59 23.61 0.3M
2024-08-19 23.61 23.63 23.59 23.61 0.2M
2024-08-16 23.62 23.62 23.59 23.61 0.1M
2024-08-15 23.65 23.65 23.61 23.61 0.1M
2024-08-14 23.70 23.70 23.61 23.62 0.2M
2024-08-13 23.72 23.76 23.63 23.64 0.1M
2024-08-12 23.75 23.80 23.75 23.79 0.3M
2024-08-09 23.82 23.86 23.74 23.75 0.1M
2024-08-08 23.91 23.91 23.75 23.76 0.1M
2024-08-07 23.76 23.93 23.75 23.93 0.2M
2024-08-06 24.11 24.15 23.78 23.93 0.6M
2024-08-05 23.82 24.40 23.82 24.25 0.6M
2024-08-02 24.02 24.02 23.91 23.93 0.5M
2024-08-01 24.09 24.09 24.01 24.02 0.1M
2024-07-31 24.07 24.11 23.98 24.07 0.4M
2024-07-30 24.13 24.13 23.84 23.91 0.1M
2024-07-29 23.95 24.00 23.91 23.97 0.1M
2024-07-26 23.89 23.95 23.83 23.93 0.4M
2024-07-25 24.03 24.17 23.95 24.00 0.2M
2024-07-24 24.35 24.35 24.06 24.06 0.2M
2024-07-23 24.32 24.32 24.28 24.30 0.1M
2024-07-22 24.19 24.29 24.19 24.27 0.3M
2024-07-19 24.19 24.24 24.17 24.22 0.2M
2024-07-18 24.27 24.31 24.18 24.22 0.3M
2024-07-17 24.36 24.36 24.27 24.31 0.4M
2024-07-16 24.34 24.38 24.33 24.34 0.2M
2024-07-15 24.31 24.38 24.31 24.38 0.1M
2024-07-12 24.37 24.37 24.29 24.31 0.4M
2024-07-11 24.44 24.44 24.31 24.31 0.3M
2024-07-10 24.41 24.43 24.37 24.43 0.2M
2024-07-09 24.35 24.39 24.35 24.38 0.3M
2024-07-08 24.37 24.37 24.34 24.35 0.2M
2024-07-05 24.35 24.37 24.32 24.34 0.4M
2024-07-03 24.33 24.34 24.31 24.34 0.1M
2024-07-02 24.36 24.36 24.29 24.33 0.3M
2024-07-01 24.36 24.36 24.28 24.34 0.2M
2024-06-28 24.35 24.35 24.29 24.30 0.2M
2024-06-27 24.35 24.35 24.30 24.31 0.3M
2024-06-26 24.34 24.34 24.28 24.28 0.2M
2024-06-25 24.35 24.35 24.31 24.31 0.3M
2024-06-24 24.47 24.52 24.47 24.52 0.1M
2024-06-21 24.47 24.49 24.47 24.49 0.1M
2024-06-20 24.47 24.50 24.47 24.47 0.2M
2024-06-18 24.47 24.49 24.46 24.49 0.1M
2024-06-17 24.49 24.50 24.46 24.46 0.3M
2024-06-14 24.46 24.48 24.46 24.48 0.1M
2024-06-13 24.50 24.50 24.46 24.48 0.1M
2024-06-12 24.48 24.48 24.45 24.47 0.2M
2024-06-11 24.45 24.45 24.42 24.43 0.1M
2024-06-10 24.44 24.46 24.43 24.43 0.2M
2024-06-07 24.45 24.46 24.43 24.44 0.1M
2024-06-06 24.46 24.48 24.45 24.45 0.1M
2024-06-05 24.46 24.47 24.42 24.47 0.4M
2024-06-04 24.48 24.48 24.42 24.45 0.1M
2024-06-03 24.42 24.49 24.42 24.48 0.4M
2024-05-31 24.44 24.44 24.33 24.44 0.1M
2024-05-30 24.41 24.45 24.39 24.39 0.2M
2024-05-29 24.48 24.48 24.36 24.44 0.2M
2024-05-28 24.50 24.50 24.43 24.49 0.1M
2024-05-24 24.45 24.47 24.42 24.47 0.2M
2024-05-23 24.57 24.57 24.53 24.55 0.1M
2024-05-22 24.55 24.55 24.53 24.55 0.2M
2024-05-21 24.53 24.55 24.50 24.55 0.2M
2024-05-20 24.49 24.53 24.47 24.53 0.2M
2024-05-17 24.50 24.50 24.47 24.49 0.1M
2024-05-16 24.47 24.49 24.46 24.49 0.1M
2024-05-15 24.43 24.47 24.38 24.46 0.2M
2024-05-14 24.36 24.43 24.36 24.41 0.1M
2024-05-13 24.40 24.41 24.39 24.40 0.2M
2024-05-10 24.40 24.42 24.39 24.42 0.1M
2024-05-09 24.38 24.41 24.38 24.39 0.1M
2024-05-08 24.38 24.40 24.38 24.40 0.1M
2024-05-07 24.37 24.38 24.34 24.36 0.2M
2024-05-06 24.35 24.39 24.34 24.37 0.2M
2024-05-03 24.39 24.39 24.34 24.38 0.1M
2024-05-02 24.30 24.39 24.30 24.36 0.1M
2024-05-01 24.28 24.37 24.28 24.35 0.3M
2024-04-30 24.41 24.41 24.31 24.32 0.2M
2024-04-29 24.30 24.33 24.28 24.33 0.1M
2024-04-26 24.32 24.34 24.28 24.30 0.1M
2024-04-25 24.38 24.38 24.28 24.30 0.3M
2024-04-24 24.45 24.45 24.39 24.44 0.2M
2024-04-23 24.38 24.42 24.37 24.42 0.2M
2024-04-22 24.29 24.40 24.29 24.38 0.2M
2024-04-19 24.45 24.45 24.29 24.31 0.5M
2024-04-18 24.30 24.40 24.30 24.38 0.2M
2024-04-17 24.45 24.45 24.33 24.38 0.3M
2024-04-16 24.39 24.41 24.33 24.35 0.2M
2024-04-15 24.47 24.47 24.31 24.35 0.4M
2024-04-12 24.49 24.49 24.36 24.42 0.2M
2024-04-11 24.47 24.47 24.41 24.44 0.3M
2024-04-10 24.31 24.44 24.31 24.43 0.2M
2024-04-09 24.40 24.40 24.35 24.37 0.3M
2024-04-08 24.34 24.39 24.34 24.39 0.3M
2024-04-05 24.35 24.36 24.32 24.33 0.2M
2024-04-04 24.40 24.41 24.32 24.32 0.2M
2024-04-03 24.41 24.41 24.36 24.39 0.8M
2024-04-02 24.36 24.40 24.33 24.36 0.4M
2024-04-01 24.41 24.41 24.35 24.37 0.3M
2024-03-28 24.40 24.40 24.36 24.40 0.5M
2024-03-27 24.44 24.44 24.38 24.40 0.2M
2024-03-26 24.38 24.39 24.37 24.38 0.2M
2024-03-25 24.41 24.41 24.35 24.38 0.5M
2024-03-22 24.53 24.53 24.49 24.51 0.8M
2024-03-21 24.50 24.51 24.45 24.51 0.2M
2024-03-20 24.50 24.50 24.44 24.50 0.2M
2024-03-19 24.50 24.50 24.45 24.48 0.2M
2024-03-18 24.50 24.50 24.47 24.48 0.2M
2024-03-15 24.50 24.50 24.46 24.49 0.1M
2024-03-14 24.51 24.51 24.44 24.45 0.4M
2024-03-13 24.49 24.50 24.46 24.48 0.2M
2024-03-12 24.45 24.48 24.44 24.48 0.2M
2024-03-11 24.41 24.46 24.41 24.45 0.2M
2024-03-08 24.41 24.46 24.41 24.45 0.3M
2024-03-07 24.39 24.44 24.30 24.43 1.0M
2024-03-06 24.46 24.46 24.40 24.41 0.2M
2024-03-05 24.48 24.48 24.40 24.42 0.2M
2024-03-04 24.50 24.50 24.41 24.43 0.5M
2024-03-01 24.51 24.51 24.40 24.45 0.4M
2024-02-29 24.40 24.47 24.39 24.43 0.3M
2024-02-28 24.42 24.48 24.41 24.45 0.2M
2024-02-27 24.47 24.47 24.40 24.44 0.4M
2024-02-26 24.52 24.53 24.40 24.45 0.3M
2024-02-23 24.61 24.67 24.60 24.67 0.2M
2024-02-22 24.60 24.66 24.60 24.64 0.2M
2024-02-21 24.64 24.64 24.60 24.61 0.4M
2024-02-20 24.58 24.60 24.56 24.59 0.2M
2024-02-16 24.62 24.62 24.55 24.56 0.2M
2024-02-15 24.60 24.60 24.53 24.56 0.2M
2024-02-14 24.56 24.57 24.54 24.56 0.2M
2024-02-13 24.52 24.55 24.52 24.55 0.2M
2024-02-12 24.55 24.56 24.53 24.55 0.4M
2024-02-09 24.54 24.56 24.53 24.55 0.3M
2024-02-08 24.50 24.54 24.49 24.54 0.3M
2024-02-07 24.51 24.54 24.50 24.52 0.1M
2024-02-06 24.50 24.53 24.49 24.52 0.2M
2024-02-05 24.49 24.51 24.47 24.51 0.2M
2024-02-02 24.52 24.54 24.45 24.50 0.5M
2024-02-01 24.51 24.51 24.45 24.50 0.3M
2024-01-31 24.54 24.54 24.49 24.52 0.1M
2024-01-30 24.50 24.51 24.48 24.50 0.1M
2024-01-29 24.49 24.51 24.46 24.50 0.3M
2024-01-26 24.55 24.55 24.48 24.49 0.5M
2024-01-25 24.70 24.70 24.67 24.67 0.2M
2024-01-24 24.70 24.70 24.66 24.67 0.1M
2024-01-23 24.68 24.68 24.66 24.66 0.7M
2024-01-22 24.67 24.68 24.65 24.65 0.1M
2024-01-19 24.66 24.67 24.64 24.66 0.2M
2024-01-18 24.68 24.68 24.61 24.64 0.2M
2024-01-17 24.65 24.68 24.61 24.68 0.2M
2024-01-16 24.66 24.66 24.61 24.63 0.2M
2024-01-12 24.64 24.64 24.61 24.61 0.2M
2024-01-11 24.58 24.61 24.58 24.61 0.1M
2024-01-10 24.55 24.59 24.55 24.58 0.4M
2024-01-09 24.57 24.57 24.54 24.55 0.1M
2024-01-08 24.54 24.57 24.54 24.56 0.2M
2024-01-05 24.56 24.57 24.54 24.54 0.2M
2024-01-04 24.50 24.57 24.50 24.54 0.3M
2024-01-03 24.57 24.57 24.53 24.57 0.2M
2024-01-02 24.58 24.58 24.55 24.56 0.3M