Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
26.96
+0.03 (0.12%)
At close: Nov 7, 2025, 4:00 PM EST
26.96
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.91 | 26.93 | 26.91 | 26.89 | - | -0.13% | - |
| Nov 6, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.07% | 186 |
| Nov 5, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.63% | 11 |
| Nov 4, 2025 | 27.29 | 27.32 | 27.29 | 27.32 | 27.32 | -0.38% | 364 |
| Nov 3, 2025 | 27.50 | 27.50 | 27.39 | 27.43 | 27.43 | 0.18% | 1,169 |
| Oct 31, 2025 | 27.35 | 27.38 | 27.35 | 27.38 | 27.38 | -0.67% | 566 |
| Oct 30, 2025 | 27.62 | 27.65 | 27.56 | 27.56 | 27.56 | -0.33% | 1,308 |
| Oct 29, 2025 | 27.40 | 28.40 | 26.01 | 27.65 | 27.65 | 0.03% | 7,976 |
| Oct 28, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.46% | 6 |
| Oct 27, 2025 | 27.72 | 27.77 | 27.69 | 27.77 | 27.77 | 0.48% | 1,322 |
| Oct 24, 2025 | 27.70 | 27.70 | 27.63 | 27.64 | 27.64 | -0.68% | 3,714 |
| Oct 23, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.40% | 227 |
| Oct 22, 2025 | 28.20 | 28.32 | 28.20 | 28.23 | 28.23 | 1.55% | 2,348 |
| Oct 21, 2025 | 27.88 | 27.88 | 27.79 | 27.79 | 27.79 | -1.05% | 1,271 |
| Oct 20, 2025 | 27.94 | 28.11 | 27.94 | 28.09 | 28.09 | 0.33% | 916 |
| Oct 17, 2025 | 28.03 | 28.03 | 28.00 | 28.00 | 28.00 | 0.45% | 559 |
| Oct 16, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.22% | 1,079 |
| Oct 15, 2025 | 27.54 | 27.59 | 27.54 | 27.54 | 27.54 | 1.85% | 355 |
| Oct 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.63% | 8 |
| Oct 13, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.25% | 40 |
| Oct 10, 2025 | 27.36 | 27.38 | 27.14 | 27.14 | 27.14 | 0.45% | 710 |
| Oct 9, 2025 | 27.29 | 27.31 | 27.02 | 27.02 | 27.02 | -1.43% | 18,157 |
| Oct 8, 2025 | 27.44 | 27.44 | 27.41 | 27.41 | 27.41 | -0.30% | 314 |
| Oct 7, 2025 | 27.46 | 27.53 | 27.46 | 27.49 | 27.49 | 0.45% | 2,528 |
| Oct 6, 2025 | 27.42 | 27.43 | 27.35 | 27.37 | 27.37 | 0.50% | 11,728 |
| Oct 3, 2025 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | -0.01% | 2,139 |
| Oct 2, 2025 | 27.27 | 27.27 | 27.16 | 27.23 | 27.23 | -0.09% | 1,407 |
| Oct 1, 2025 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 1.08% | 1,110 |
| Sep 30, 2025 | 26.95 | 26.99 | 26.95 | 26.97 | 26.97 | -0.36% | 919 |
| Sep 29, 2025 | 27.10 | 27.10 | 26.41 | 27.06 | 27.06 | -0.01% | 3,535 |
| Sep 26, 2025 | 27.01 | 27.07 | 27.01 | 27.07 | 27.07 | -0.40% | 219 |
| Sep 25, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.27% | 47 |
| Sep 24, 2025 | 27.29 | 27.29 | 27.25 | 27.25 | 27.25 | -0.84% | 404 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.47 | 27.48 | 27.48 | -1.14% | 1,371 |
| Sep 22, 2025 | 27.83 | 27.83 | 27.80 | 27.80 | 27.80 | -0.94% | 804 |
| Sep 19, 2025 | 28.07 | 28.07 | 28.06 | 28.06 | 28.06 | 0.78% | 691 |
| Sep 18, 2025 | 27.87 | 27.87 | 27.85 | 27.85 | 27.85 | -0.60% | 196 |
| Sep 17, 2025 | 28.18 | 28.18 | 28.02 | 28.02 | 28.02 | -0.31% | 176 |
| Sep 16, 2025 | 28.03 | 28.10 | 28.01 | 28.10 | 28.10 | 0.73% | 1,572 |
| Sep 15, 2025 | 27.84 | 27.93 | 27.84 | 27.90 | 27.90 | 0.76% | 689 |
| Sep 12, 2025 | 27.67 | 27.69 | 27.66 | 27.69 | 27.69 | -0.78% | 857 |
| 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 |