Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
26.35
+0.28 (1.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.62 | 26.62 | 26.18 | 26.18 | 26.18 | -0.65% | 2,734 |
| Apr 22, 2025 | 26.36 | 26.44 | 26.35 | 26.35 | 26.35 | 1.06% | 1,816 |
| Apr 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.95% | 437 |
| Apr 17, 2025 | 25.91 | 25.98 | 25.82 | 25.82 | 25.82 | 2.26% | 1,407 |
| Apr 16, 2025 | 25.41 | 25.43 | 25.25 | 25.25 | 25.25 | 0.26% | 953 |
| Apr 15, 2025 | 25.35 | 25.39 | 25.19 | 25.19 | 25.19 | 0.50% | 6,097 |
| Apr 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.82% | 71 |
| Apr 11, 2025 | 24.72 | 24.86 | 24.72 | 24.86 | 24.86 | 0.69% | 374 |
| Apr 10, 2025 | 24.43 | 24.69 | 24.34 | 24.69 | 24.69 | -1.34% | 498 |
| Apr 9, 2025 | 23.77 | 25.02 | 23.77 | 25.02 | 25.02 | 5.21% | 592 |
| Apr 8, 2025 | 24.33 | 24.33 | 23.78 | 23.78 | 23.78 | -0.07% | 2,078 |
| Apr 7, 2025 | 24.10 | 24.10 | 23.72 | 23.80 | 23.80 | -0.07% | 2,939 |
| Apr 4, 2025 | 24.07 | 24.07 | 23.82 | 23.82 | 23.82 | -4.21% | 1,325 |
| Apr 3, 2025 | 24.70 | 25.00 | 24.70 | 24.87 | 24.87 | -1.15% | 4,394 |
| Apr 2, 2025 | 25.11 | 25.16 | 25.08 | 25.16 | 25.16 | 1.56% | 854 |
| Apr 1, 2025 | 24.68 | 24.77 | 24.68 | 24.77 | 24.77 | -0.48% | 635 |
| Mar 31, 2025 | 24.67 | 24.89 | 24.67 | 24.89 | 24.89 | 0.43% | 1,069 |
| Mar 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.67% | 199 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.58% | 162 |
| Mar 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.54% | 89 |
| Mar 25, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 25.11 | -0.72% | 2,520 |
| Mar 24, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.29 | 0.88% | 662 |
| Mar 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 1.55% | 185 |
| Mar 20, 2025 | 24.78 | 24.78 | 24.76 | 24.77 | 24.69 | 0.58% | 1,977 |
| Mar 19, 2025 | 24.53 | 24.63 | 24.52 | 24.63 | 24.55 | 1.33% | 1,507 |
| Mar 18, 2025 | 24.24 | 24.31 | 24.24 | 24.30 | 24.23 | 2.20% | 1,814 |
| Mar 17, 2025 | 23.67 | 23.78 | 23.67 | 23.78 | 23.70 | 1.01% | 1,020 |
| Mar 14, 2025 | 23.55 | 23.55 | 23.53 | 23.54 | 23.47 | 0.81% | 812 |
| Mar 13, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.28 | -0.48% | 186 |
| Mar 12, 2025 | 23.43 | 23.53 | 23.43 | 23.47 | 23.39 | -0.06% | 8,806 |
| Mar 11, 2025 | 23.47 | 23.53 | 23.42 | 23.48 | 23.40 | 0.39% | 18,071 |
| Mar 10, 2025 | 23.40 | 23.40 | 23.32 | 23.39 | 23.31 | -1.72% | 1,141 |
| Mar 7, 2025 | 23.66 | 23.80 | 23.66 | 23.80 | 23.72 | 0.59% | 146 |
| Mar 6, 2025 | 23.68 | 23.78 | 23.65 | 23.66 | 23.58 | 0.03% | 1,257 |
| Mar 5, 2025 | 23.59 | 23.65 | 23.54 | 23.65 | 23.57 | 3.05% | 1,193 |
| Mar 4, 2025 | 22.93 | 22.96 | 22.85 | 22.95 | 22.88 | 0.20% | 1,166 |
| Mar 3, 2025 | 23.11 | 23.19 | 22.90 | 22.90 | 22.83 | -0.79% | 2,601 |
| Feb 28, 2025 | 22.99 | 23.09 | 22.99 | 23.09 | 23.01 | -1.91% | 2,483 |
| Feb 27, 2025 | 23.68 | 23.68 | 23.54 | 23.54 | 23.46 | -1.65% | 6,136 |
| Feb 26, 2025 | 23.97 | 23.97 | 23.91 | 23.93 | 23.85 | -0.17% | 1,600 |
| Feb 25, 2025 | 23.97 | 23.98 | 23.96 | 23.97 | 23.89 | 0.20% | 12,365 |
| Feb 24, 2025 | 23.94 | 23.95 | 23.89 | 23.92 | 23.84 | -0.47% | 2,510 |
| Feb 21, 2025 | 24.21 | 24.21 | 24.02 | 24.04 | 23.96 | -1.55% | 1,723 |
| Feb 20, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.34 | 0.45% | 1,052 |
| Feb 19, 2025 | 24.23 | 24.31 | 24.23 | 24.31 | 24.23 | 1.08% | 1,191 |
| Feb 18, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 23.97 | -0.63% | 1,752 |
| Feb 14, 2025 | 24.27 | 24.28 | 24.20 | 24.20 | 24.12 | -2.35% | 2,690 |
| Feb 13, 2025 | 24.62 | 24.79 | 24.54 | 24.78 | 24.70 | 1.03% | 10,886 |
| Feb 12, 2025 | 24.50 | 24.59 | 24.44 | 24.53 | 24.45 | 0.30% | 1,310 |
| Feb 11, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.38 | -2.12% | 1,644 |