Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
29.09
-0.14 (-0.49%)
At close: Dec 20, 2024, 3:56 PM
29.08
0.00 (-0.01%)
After-hours: Dec 20, 2024, 8:00 PM EST
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.05 | 29.13 | 29.04 | 29.08 | 29.08 | -0.51% | 4,296 |
| Dec 19, 2024 | 29.29 | 29.29 | 29.23 | 29.23 | 29.23 | 0.07% | 1,195 |
| Dec 18, 2024 | 29.47 | 29.59 | 29.20 | 29.21 | 29.21 | -1.56% | 4,378 |
| Dec 17, 2024 | 29.57 | 29.73 | 29.57 | 29.67 | 29.67 | -0.65% | 17,628 |
| Dec 16, 2024 | 29.69 | 29.94 | 29.69 | 29.87 | 29.87 | 0.58% | 4,790 |
| Dec 13, 2024 | 29.77 | 29.78 | 29.67 | 29.70 | 29.70 | 1.07% | 4,026 |
| Dec 12, 2024 | 29.48 | 29.53 | 29.38 | 29.38 | 29.38 | -1.12% | 3,567 |
| Dec 11, 2024 | 29.76 | 29.76 | 29.68 | 29.71 | 29.71 | 0.41% | 3,298 |
| Dec 10, 2024 | 29.66 | 29.68 | 29.59 | 29.59 | 29.59 | 0.29% | 2,567 |
| Dec 9, 2024 | 29.59 | 29.59 | 29.51 | 29.51 | 29.51 | -0.20% | 2,480 |
| Dec 6, 2024 | 29.62 | 29.62 | 29.54 | 29.57 | 29.57 | 0.38% | 2,022 |
| Dec 5, 2024 | 29.46 | 29.46 | 29.43 | 29.46 | 29.46 | 0.94% | 1,480 |
| Dec 4, 2024 | 29.13 | 29.22 | 29.13 | 29.18 | 29.18 | 0.02% | 4,274 |
| Dec 3, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 29.18 | -0.06% | 2,275 |
| Dec 2, 2024 | 29.15 | 29.20 | 29.10 | 29.19 | 29.19 | -0.14% | 6,564 |
| Nov 29, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.31% | 20 |
| Nov 27, 2024 | 29.41 | 29.41 | 29.30 | 29.33 | 29.33 | 0.62% | 1,613 |
| Nov 26, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.10% | 120 |
| Nov 25, 2024 | 29.12 | 29.13 | 29.04 | 29.12 | 29.12 | 1.13% | 3,133 |
| Nov 22, 2024 | 28.55 | 28.81 | 28.55 | 28.79 | 28.79 | 1.30% | 50,660 |
| Nov 21, 2024 | 28.31 | 28.42 | 28.31 | 28.42 | 28.42 | -0.40% | 5,616 |
| Nov 20, 2024 | 28.46 | 28.54 | 28.46 | 28.53 | 28.53 | - | 1,291 |
| Nov 19, 2024 | 28.21 | 28.57 | 28.21 | 28.54 | 28.54 | 1.09% | 2,151 |
| Nov 18, 2024 | 28.24 | 28.28 | 28.22 | 28.23 | 28.23 | 0.36% | 3,967 |
| Nov 15, 2024 | 28.24 | 28.24 | 28.10 | 28.13 | 28.13 | -0.72% | 4,734 |
| Nov 14, 2024 | 28.38 | 28.46 | 28.32 | 28.33 | 28.33 | -0.21% | 6,021 |
| Nov 13, 2024 | 28.39 | 28.45 | 28.25 | 28.39 | 28.39 | -0.42% | 9,846 |
| Nov 12, 2024 | 29.01 | 29.01 | 28.37 | 28.51 | 28.51 | -2.61% | 17,855 |
| Nov 11, 2024 | 29.29 | 29.33 | 29.24 | 29.27 | 29.27 | -0.09% | 3,999 |
| Nov 8, 2024 | 29.21 | 29.38 | 29.21 | 29.30 | 29.30 | -0.92% | 17,263 |
| Nov 7, 2024 | 29.53 | 29.57 | 29.43 | 29.57 | 29.57 | -0.38% | 12,674 |
| Nov 6, 2024 | 29.60 | 29.73 | 29.59 | 29.68 | 29.68 | 0.81% | 5,921 |
| Nov 5, 2024 | 29.43 | 29.49 | 29.43 | 29.45 | 29.45 | 0.47% | 4,487 |
| Nov 4, 2024 | 29.38 | 29.39 | 29.31 | 29.31 | 29.31 | -1.12% | 4,895 |
| Nov 1, 2024 | 29.84 | 29.84 | 29.61 | 29.64 | 29.64 | 0.15% | 4,893 |
| Oct 31, 2024 | 29.77 | 29.77 | 29.53 | 29.60 | 29.60 | -0.26% | 4,634 |
| Oct 30, 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 0.75% | 1,763 |
| Oct 29, 2024 | 29.42 | 29.47 | 29.40 | 29.45 | 29.45 | -0.12% | 5,397 |
| Oct 28, 2024 | 29.35 | 29.53 | 29.35 | 29.49 | 29.49 | 0.54% | 5,233 |
| Oct 25, 2024 | 29.37 | 29.42 | 29.30 | 29.33 | 29.33 | -1.09% | 8,624 |
| Oct 24, 2024 | 29.65 | 29.67 | 29.64 | 29.65 | 29.65 | -0.55% | 7,039 |
| Oct 23, 2024 | 29.83 | 29.86 | 29.78 | 29.81 | 29.81 | 0.46% | 6,070 |
| Oct 22, 2024 | 29.67 | 29.68 | 29.57 | 29.68 | 29.68 | -1.11% | 5,513 |
| Oct 21, 2024 | 29.98 | 30.01 | 29.94 | 30.01 | 30.01 | -0.38% | 4,521 |
| Oct 18, 2024 | 30.09 | 30.14 | 30.09 | 30.13 | 30.13 | -0.15% | 2,798 |
| Oct 17, 2024 | 30.28 | 30.28 | 30.09 | 30.17 | 30.17 | -2.11% | 12,498 |
| Oct 16, 2024 | 30.78 | 30.83 | 30.72 | 30.82 | 30.82 | -0.41% | 5,550 |
| Oct 15, 2024 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | -0.29% | 5,351 |
| Oct 14, 2024 | 30.96 | 31.04 | 30.96 | 31.04 | 31.04 | 0.38% | 4,086 |
| Oct 11, 2024 | 31.00 | 31.00 | 30.78 | 30.92 | 30.92 | - | 3,575 |
| Oct 10, 2024 | 30.85 | 30.92 | 30.82 | 30.92 | 30.92 | -0.53% | 7,408 |
| Oct 9, 2024 | 30.92 | 31.09 | 30.92 | 31.09 | 31.09 | 0.57% | 1,575 |
| Oct 8, 2024 | 30.78 | 30.91 | 30.67 | 30.91 | 30.91 | 2.65% | 81,614 |
| Oct 7, 2024 | 31.00 | 31.00 | 30.10 | 30.11 | 30.11 | -1.95% | 12,563 |
| Oct 4, 2024 | 30.73 | 30.76 | 30.60 | 30.71 | 30.71 | -0.59% | 10,883 |
| Oct 3, 2024 | 30.95 | 30.95 | 30.86 | 30.89 | 30.89 | -1.32% | 6,283 |
| Oct 2, 2024 | 31.27 | 31.31 | 31.20 | 31.31 | 31.31 | 0.43% | 4,346 |
| Oct 1, 2024 | 31.45 | 31.45 | 31.11 | 31.17 | 31.17 | -0.57% | 12,750 |
| Sep 30, 2024 | 31.74 | 31.74 | 31.25 | 31.35 | 31.35 | -0.92% | 16,100 |
| Sep 27, 2024 | 31.70 | 31.71 | 31.64 | 31.64 | 31.64 | -0.50% | 14,388 |
| Sep 26, 2024 | 31.83 | 31.83 | 31.77 | 31.80 | 31.80 | 0.04% | 5,775 |
| Sep 25, 2024 | 31.84 | 31.86 | 31.79 | 31.79 | 31.79 | - | 3,323 |
| Sep 24, 2024 | 31.87 | 31.87 | 31.75 | 31.79 | 31.79 | -0.47% | 3,642 |
| Sep 23, 2024 | 31.91 | 31.95 | 31.89 | 31.94 | 31.94 | 0.81% | 14,473 |
| Sep 20, 2024 | 31.81 | 31.81 | 31.59 | 31.68 | 31.68 | 1.40% | 6,522 |
| Sep 19, 2024 | 31.17 | 31.26 | 31.17 | 31.24 | 31.24 | 0.81% | 3,609 |
| Sep 18, 2024 | 31.01 | 31.07 | 30.98 | 30.99 | 30.99 | -0.02% | 3,388 |
| Sep 17, 2024 | 31.07 | 31.07 | 30.95 | 31.00 | 31.00 | -0.29% | 52,291 |
| Sep 16, 2024 | 31.00 | 31.08 | 30.99 | 31.08 | 31.08 | 0.26% | 5,148 |
| Sep 13, 2024 | 30.96 | 31.01 | 30.95 | 31.00 | 31.00 | 0.31% | 3,481 |
| Sep 12, 2024 | 30.84 | 30.92 | 30.83 | 30.91 | 30.91 | 0.97% | 1,900 |
| Sep 11, 2024 | 30.48 | 30.61 | 30.39 | 30.61 | 30.61 | 0.18% | 2,571 |
| Sep 10, 2024 | 30.48 | 30.56 | 30.47 | 30.56 | 30.56 | 0.53% | 2,365 |
| Sep 9, 2024 | 30.39 | 30.46 | 30.39 | 30.40 | 30.40 | 0.37% | 2,290 |
| Sep 6, 2024 | 30.48 | 30.48 | 30.24 | 30.28 | 30.28 | -0.92% | 2,728 |
| Sep 5, 2024 | 30.56 | 30.56 | 30.54 | 30.56 | 30.56 | 1.17% | 890 |
| Sep 4, 2024 | 30.37 | 30.37 | 30.21 | 30.21 | 30.21 | -0.06% | 5,037 |
| Sep 3, 2024 | 30.37 | 30.37 | 30.23 | 30.23 | 30.23 | -0.43% | 2,104 |
| Aug 30, 2024 | 30.34 | 30.36 | 30.32 | 30.36 | 30.36 | 1.02% | 1,598 |
| Aug 29, 2024 | 30.10 | 30.14 | 30.05 | 30.05 | 30.05 | 0.03% | 5,438 |
| Aug 28, 2024 | 30.08 | 30.13 | 30.05 | 30.05 | 30.05 | -0.46% | 2,250 |
| Aug 27, 2024 | 30.11 | 30.20 | 30.11 | 30.19 | 30.19 | 0.02% | 3,151 |
| Aug 26, 2024 | 30.50 | 30.50 | 30.16 | 30.18 | 30.18 | -0.39% | 4,382 |
| Aug 23, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 30.30 | 1.58% | 5,602 |
| Aug 22, 2024 | 29.89 | 29.89 | 29.83 | 29.83 | 29.83 | -0.22% | 693 |
| Aug 21, 2024 | 29.84 | 29.91 | 29.84 | 29.89 | 29.89 | 0.03% | 2,438 |
| Aug 20, 2024 | 29.87 | 29.88 | 29.85 | 29.88 | 29.88 | 0.03% | 2,908 |
| Aug 19, 2024 | 29.93 | 29.93 | 29.86 | 29.87 | 29.87 | 0.70% | 4,254 |
| Aug 16, 2024 | 29.66 | 29.72 | 29.65 | 29.66 | 29.66 | 1.50% | 5,397 |
| Aug 15, 2024 | 29.11 | 29.26 | 29.11 | 29.23 | 29.23 | 0.86% | 4,392 |
| Aug 14, 2024 | 28.99 | 29.00 | 28.98 | 28.98 | 28.98 | 0.41% | 1,283 |
| Aug 13, 2024 | 28.87 | 28.90 | 28.77 | 28.86 | 28.86 | -0.31% | 2,354 |
| Aug 12, 2024 | 28.98 | 28.99 | 28.92 | 28.95 | 28.95 | 0.42% | 2,351 |
| Aug 9, 2024 | 28.74 | 28.86 | 28.74 | 28.83 | 28.83 | 0.03% | 858 |
| Aug 8, 2024 | 28.87 | 28.88 | 28.71 | 28.82 | 28.82 | 1.07% | 5,110 |
| Aug 7, 2024 | 28.59 | 28.59 | 28.51 | 28.51 | 28.51 | 0.80% | 622 |
| Aug 6, 2024 | 28.23 | 28.39 | 28.23 | 28.29 | 28.29 | 0.59% | 4,492 |
| Aug 5, 2024 | 28.10 | 28.26 | 27.74 | 28.12 | 28.12 | -2.38% | 6,190 |
| Aug 2, 2024 | 28.82 | 28.82 | 28.76 | 28.81 | 28.81 | -0.18% | 1,619 |
| Aug 1, 2024 | 28.99 | 28.99 | 28.83 | 28.86 | 28.86 | -1.15% | 3,789 |