Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
27.69
-0.22 (-0.78%)
At close: Sep 12, 2025, 4:00 PM EDT
27.69
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | -0.08% | 1,344 |
| Sep 10, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.29% | 18 |
| Sep 9, 2025 | 27.89 | 27.89 | 27.85 | 27.85 | 27.85 | -0.40% | 153 |
| Sep 8, 2025 | 27.81 | 27.96 | 27.81 | 27.96 | 27.96 | 0.85% | 1,169 |
| Sep 5, 2025 | 27.73 | 27.73 | 27.72 | 27.72 | 27.72 | -0.44% | 346 |
| Sep 4, 2025 | 27.81 | 27.85 | 27.81 | 27.85 | 27.85 | -0.11% | 1,729 |
| Sep 3, 2025 | 27.89 | 27.89 | 27.82 | 27.88 | 27.88 | 0.41% | 1,079 |
| Sep 2, 2025 | 27.81 | 27.81 | 27.74 | 27.76 | 27.76 | 1.50% | 507 |
| Aug 29, 2025 | 27.45 | 27.45 | 27.35 | 27.35 | 27.35 | -1.12% | 270 |
| Aug 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.22% | 51 |
| Aug 27, 2025 | 27.51 | 27.60 | 27.51 | 27.60 | 27.60 | 0.24% | 122 |
| Aug 26, 2025 | 27.54 | 27.54 | 27.52 | 27.53 | 27.53 | -0.69% | 400 |
| Aug 25, 2025 | 27.79 | 27.79 | 27.73 | 27.73 | 27.73 | -0.68% | 440 |
| Aug 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.14% | 294 |
| Aug 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.97% | 234 |
| Aug 20, 2025 | 28.08 | 28.15 | 28.07 | 28.15 | 28.15 | 0.73% | 3,461 |
| Aug 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.82% | 3 |
| Aug 18, 2025 | 27.66 | 27.72 | 27.64 | 27.72 | 27.72 | 1.94% | 711 |
| Aug 15, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.64% | 78 |
| Aug 14, 2025 | 27.03 | 27.04 | 27.01 | 27.02 | 27.02 | -0.28% | 1,313 |
| Aug 13, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.04% | 570 |
| Aug 12, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.69% | 52 |
| Aug 11, 2025 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 0.49% | 1,180 |
| Aug 8, 2025 | 26.53 | 26.57 | 26.50 | 26.50 | 26.50 | -1.09% | 788 |
| Aug 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.13% | 72 |
| Aug 6, 2025 | 26.59 | 26.59 | 26.40 | 26.49 | 26.49 | -0.72% | 2,380 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.42% | 11 |
| Aug 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.45% | 71 |
| Aug 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.08% | 113 |
| Jul 31, 2025 | 26.93 | 26.94 | 26.93 | 26.94 | 26.94 | 0.07% | 460 |
| Jul 30, 2025 | 26.95 | 27.01 | 26.89 | 26.92 | 26.92 | -0.98% | 2,784 |
| Jul 29, 2025 | 27.20 | 27.20 | 27.17 | 27.19 | 27.19 | 0.74% | 1,328 |
| Jul 28, 2025 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | -1.68% | 349 |
| Jul 25, 2025 | 27.35 | 27.45 | 27.35 | 27.45 | 27.45 | -0.23% | 1,031 |
| Jul 24, 2025 | 27.62 | 27.63 | 27.51 | 27.51 | 27.51 | -0.87% | 536 |
| Jul 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.25% | 13 |
| Jul 22, 2025 | 27.68 | 27.68 | 27.67 | 27.68 | 27.68 | 0.43% | 3,257 |
| Jul 21, 2025 | 27.41 | 27.56 | 27.41 | 27.56 | 27.56 | 1.38% | 389 |
| Jul 18, 2025 | 27.30 | 27.30 | 27.19 | 27.19 | 27.19 | -1.21% | 238 |
| Jul 17, 2025 | 27.44 | 27.52 | 27.44 | 27.52 | 27.52 | -0.46% | 779 |
| Jul 16, 2025 | 27.47 | 27.65 | 27.47 | 27.65 | 27.65 | 0.64% | 332 |
| Jul 15, 2025 | 27.53 | 27.53 | 27.47 | 27.47 | 27.47 | -0.01% | 962 |
| Jul 14, 2025 | 27.39 | 27.48 | 27.39 | 27.48 | 27.48 | 0.89% | 1,014 |
| Jul 11, 2025 | 27.24 | 27.24 | 27.22 | 27.23 | 27.23 | -1.32% | 497 |
| Jul 10, 2025 | 27.60 | 27.60 | 27.58 | 27.60 | 27.60 | -0.58% | 476 |
| Jul 9, 2025 | 27.77 | 27.77 | 27.66 | 27.76 | 27.76 | 0.10% | 931 |
| Jul 8, 2025 | 27.72 | 27.73 | 27.56 | 27.73 | 27.73 | 0.68% | 2,233 |
| Jul 7, 2025 | 27.57 | 27.65 | 27.54 | 27.54 | 27.54 | -0.87% | 1,921 |
| Jul 3, 2025 | 27.79 | 27.80 | 27.78 | 27.78 | 27.78 | 0.16% | 767 |
| Jul 2, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.74 | 0.38% | 391 |