Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
23.82
+0.43 (1.83%)
Apr 6, 2026, 11:50 AM EDT - Market open
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | - | 1.83% | 109 |
| Apr 2, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.61% | 107 |
| Apr 1, 2026 | 23.46 | 23.62 | 23.46 | 23.54 | 23.54 | -0.44% | 2,380 |
| Mar 31, 2026 | 23.19 | 23.64 | 23.19 | 23.64 | 23.64 | 4.16% | 1,315 |
| Mar 30, 2026 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.33% | 13,085 |
| Mar 27, 2026 | 23.10 | 23.12 | 23.00 | 23.00 | 23.00 | -2.17% | 7,049 |
| Mar 26, 2026 | 23.79 | 23.85 | 23.51 | 23.51 | 23.51 | -2.18% | 1,123 |
| Mar 25, 2026 | 24.07 | 24.07 | 24.04 | 24.04 | 23.99 | 3.09% | 164 |
| Mar 24, 2026 | 23.49 | 23.49 | 23.24 | 23.31 | 23.27 | -2.51% | 11,962 |
| Mar 23, 2026 | 23.90 | 24.17 | 23.84 | 23.92 | 23.87 | 2.64% | 4,388 |
| Mar 20, 2026 | 23.90 | 23.90 | 23.30 | 23.30 | 23.25 | -2.69% | 6,640 |
| Mar 19, 2026 | 23.90 | 23.94 | 23.90 | 23.94 | 23.89 | -0.66% | 790 |
| Mar 18, 2026 | 24.39 | 24.39 | 24.10 | 24.10 | 24.05 | -1.31% | 1,307 |
| Mar 17, 2026 | 24.45 | 24.47 | 24.42 | 24.42 | 24.37 | 0.48% | 1,997 |
| Mar 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | 1.33% | 157 |
| Mar 13, 2026 | 24.18 | 24.18 | 23.99 | 23.99 | 23.94 | -1.43% | 2,503 |
| Mar 12, 2026 | 24.51 | 24.51 | 24.33 | 24.33 | 24.28 | -1.81% | 1,585 |
| Mar 11, 2026 | 24.89 | 24.89 | 24.78 | 24.78 | 24.73 | -1.41% | 601 |
| Mar 10, 2026 | 25.29 | 25.33 | 25.13 | 25.14 | 25.08 | 0.10% | 4,278 |
| Mar 9, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 25.06 | 0.06% | 375 |
| Mar 6, 2026 | 25.13 | 25.16 | 25.07 | 25.10 | 25.04 | -0.88% | 2,751 |
| Mar 5, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.26 | -0.35% | 319 |
| Mar 4, 2026 | 25.40 | 25.44 | 25.40 | 25.41 | 25.35 | 0.63% | 1,139 |
| Mar 3, 2026 | 24.84 | 25.25 | 24.73 | 25.25 | 25.19 | -1.61% | 1,210 |
| Mar 2, 2026 | 25.68 | 25.77 | 25.63 | 25.66 | 25.61 | -2.36% | 2,719 |
| Feb 27, 2026 | 26.20 | 26.28 | 26.20 | 26.28 | 26.22 | -0.83% | 2,416 |
| Feb 26, 2026 | 26.49 | 26.56 | 26.49 | 26.50 | 26.44 | -0.42% | 770 |
| Feb 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.56 | 0.07% | 113 |
| Feb 24, 2026 | 26.71 | 26.71 | 26.59 | 26.59 | 26.54 | -0.20% | 515 |
| Feb 23, 2026 | 26.66 | 26.66 | 26.65 | 26.65 | 26.59 | -1.22% | 194 |
| Feb 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.92 | 1.71% | 12 |
| Feb 19, 2026 | 26.55 | 26.55 | 26.52 | 26.52 | 26.47 | -1.58% | 729 |
| Feb 18, 2026 | 26.93 | 26.95 | 26.93 | 26.95 | 26.89 | -0.13% | 899 |
| Feb 17, 2026 | 26.78 | 26.98 | 26.78 | 26.98 | 26.92 | 0.51% | 904 |
| Feb 13, 2026 | 26.83 | 26.88 | 26.83 | 26.84 | 26.79 | -0.79% | 378 |
| Feb 12, 2026 | 27.07 | 27.24 | 27.05 | 27.06 | 27.00 | -0.27% | 5,913 |
| Feb 11, 2026 | 27.05 | 27.21 | 27.04 | 27.13 | 27.07 | -0.18% | 2,418 |
| Feb 10, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.12 | 1.38% | 21 |
| Feb 9, 2026 | 26.82 | 26.83 | 26.81 | 26.81 | 26.75 | 0.79% | 454 |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 0.32% | 132 |
| Feb 5, 2026 | 26.59 | 26.63 | 26.51 | 26.51 | 26.46 | -0.81% | 458 |
| Feb 4, 2026 | 26.63 | 26.77 | 26.59 | 26.73 | 26.67 | 0.48% | 3,330 |
| Feb 3, 2026 | 26.63 | 26.63 | 26.60 | 26.60 | 26.55 | -0.64% | 325 |
| Feb 2, 2026 | 25.84 | 26.81 | 25.80 | 26.77 | 26.72 | 3.32% | 4,393 |
| Jan 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.86 | 1.04% | 55 |
| Jan 29, 2026 | 25.53 | 25.65 | 25.53 | 25.65 | 25.59 | - | 736 |
| Jan 28, 2026 | 25.46 | 25.65 | 25.46 | 25.65 | 25.59 | -0.01% | 13,253 |
| Jan 27, 2026 | 25.58 | 25.66 | 25.57 | 25.65 | 25.59 | -0.12% | 3,588 |
| Jan 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.63 | 0.23% | 216 |
| Jan 23, 2026 | 25.63 | 25.63 | 25.62 | 25.62 | 25.57 | -1.40% | 332 |