Skip to main content
Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
24.04
-0.38 (-1.55%)
Feb 21, 2025, 3:46 PM EST - Market closed

IOPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2124.2124.0224.0424.04-1.55%1,723
Feb 20, 202524.4424.4424.4124.4124.410.45%1,052
Feb 19, 202524.2324.3124.2324.3124.311.08%1,191
Feb 18, 202524.0324.0524.0324.0524.05-0.63%1,752
Feb 14, 202524.2724.2824.2024.2024.20-2.35%2,690
Feb 13, 202524.6224.7924.5424.7824.781.03%10,886
Feb 12, 202524.5024.5924.4424.5324.530.30%1,310
Feb 11, 202524.4924.4924.4524.4524.45-2.12%1,644
Feb 10, 202524.9825.0224.9224.9824.980.50%1,994
Feb 7, 202525.1125.1124.7924.8624.86-1.04%11,255
Feb 6, 202525.1925.1925.1225.1225.12-0.95%319
Feb 5, 202525.3525.3625.3525.3625.36-0.25%383
Feb 4, 202525.3925.4325.3925.4325.430.20%437
Feb 3, 202525.2325.4225.2325.3825.380.66%1,709
Jan 31, 202525.3025.3425.1725.2125.211.04%2,291
Jan 30, 202524.9924.9924.9524.9524.950.23%942
Jan 29, 202524.9324.9924.8924.8924.891.58%1,582
Jan 28, 202524.4824.5224.4424.5024.50-0.81%2,143
Jan 27, 202524.6024.7624.6024.7024.70-1.58%2,236
Jan 24, 202525.1825.1825.0725.1025.10-1.24%7,777
Jan 23, 202525.3325.4225.3025.4225.421.16%6,078
Jan 22, 202525.1225.1825.0925.1225.12-0.69%2,752
Jan 21, 202525.3925.3925.3025.3025.30-1.93%5,041
Jan 17, 202525.8125.9125.8025.8025.800.34%1,992
Jan 16, 202525.7425.7525.6725.7125.710.04%2,600
Jan 15, 202525.7625.7625.7025.7025.70-0.02%3,559
Jan 14, 202525.5925.7125.5925.7125.710.65%1,235
Jan 13, 202525.6325.6825.5425.5425.54-2.36%30,729
Jan 10, 202526.1226.3526.1126.1626.16-1.92%37,429
Jan 8, 202526.6826.6926.6426.6726.67-0.43%10,779
Jan 7, 202526.9326.9626.7926.7926.79-0.47%3,240
Jan 6, 202526.9626.9626.9126.9126.91-1.37%1,757
Jan 3, 202527.2527.2927.2527.2927.290.56%3,140
Jan 2, 202527.1927.2427.1327.1327.131.25%3,212
Dec 31, 202426.8826.9026.7726.8026.80-0.04%6,594
Dec 30, 202426.9126.9626.7026.8126.81-0.69%4,262
Dec 27, 202427.0027.0026.9827.0027.00-544
Dec 26, 202427.1127.1126.9927.0027.00-0.57%2,056
Dec 24, 202427.1027.1527.1027.1527.150.19%3,502
Dec 23, 202427.0027.1027.0027.1027.10-6.82%3,598
Dec 20, 202429.0529.1329.0429.0827.21-0.51%4,296
Dec 19, 202429.2929.2929.2329.2327.350.07%1,195
Dec 18, 202429.4729.5929.2029.2127.33-1.56%4,378
Dec 17, 202429.5729.7329.5729.6727.76-0.65%17,628
Dec 16, 202429.6929.9429.6929.8727.950.58%4,790
Dec 13, 202429.7729.7829.6729.7027.781.07%4,026
Dec 12, 202429.4829.5329.3829.3827.49-1.12%3,567
Dec 11, 202429.7629.7629.6829.7127.800.41%3,298
Dec 10, 202429.6629.6829.5929.5927.690.29%2,567
Dec 9, 202429.5929.5929.5129.5127.61-0.20%2,480
Dec 6, 202429.6229.6229.5429.5727.660.38%2,022
Dec 5, 202429.4629.4629.4329.4627.560.94%1,480
Dec 4, 202429.1329.2229.1329.1827.300.02%4,274
Dec 3, 202429.2329.2329.1629.1827.30-0.06%2,275
Dec 2, 202429.1529.2029.1029.1927.31-0.14%6,564
Nov 29, 202429.2429.2429.2429.2427.35-0.31%20
Nov 27, 202429.4129.4129.3029.3327.440.62%1,613
Nov 26, 202429.1529.1529.1529.1527.270.10%120
Nov 25, 202429.1229.1329.0429.1227.241.13%3,133
Nov 22, 202428.5528.8128.5528.7926.941.30%50,660
Nov 21, 202428.3128.4228.3128.4226.59-0.40%5,616
Nov 20, 202428.4628.5428.4628.5326.70-1,291
Nov 19, 202428.2128.5728.2128.5426.701.09%2,151
Nov 18, 202428.2428.2828.2228.2326.410.36%3,967
Nov 15, 202428.2428.2428.1028.1326.32-0.72%4,734
Nov 14, 202428.3828.4628.3228.3326.51-0.21%6,021
Nov 13, 202428.3928.4528.2528.3926.56-0.42%9,846
Nov 12, 202429.0129.0128.3728.5126.68-2.61%17,855
Nov 11, 202429.2929.3329.2429.2727.39-0.09%3,999
Nov 8, 202429.2129.3829.2129.3027.41-0.92%17,263
Nov 7, 202429.5329.5729.4329.5727.67-0.38%12,674
Nov 6, 202429.6029.7329.5929.6827.770.81%5,921
Nov 5, 202429.4329.4929.4329.4527.550.47%4,487
Nov 4, 202429.3829.3929.3129.3127.42-1.12%4,895
Nov 1, 202429.8429.8429.6129.6427.730.15%4,893
Oct 31, 202429.7729.7729.5329.6027.69-0.26%4,634
Oct 30, 202429.6829.6829.6729.6727.760.75%1,763
Oct 29, 202429.4229.4729.4029.4527.55-0.12%5,397
Oct 28, 202429.3529.5329.3529.4927.590.54%5,233
Oct 25, 202429.3729.4229.3029.3327.44-1.09%8,624
Oct 24, 202429.6529.6729.6429.6527.74-0.55%7,039
Oct 23, 202429.8329.8629.7829.8127.900.46%6,070
Oct 22, 202429.6729.6829.5729.6827.77-1.11%5,513
Oct 21, 202429.9830.0129.9430.0128.08-0.38%4,521
Oct 18, 202430.0930.1430.0930.1328.19-0.15%2,798
Oct 17, 202430.2830.2830.0930.1728.23-2.11%12,498
Oct 16, 202430.7830.8330.7230.8228.84-0.41%5,550
Oct 15, 202431.0031.0030.9530.9528.96-0.29%5,351
Oct 14, 202430.9631.0430.9631.0429.040.38%4,086
Oct 11, 202431.0031.0030.7830.9228.93-3,575
Oct 10, 202430.8530.9230.8230.9228.93-0.53%7,408
Oct 9, 202430.9231.0930.9231.0929.080.57%1,575
Oct 8, 202430.7830.9130.6730.9128.922.65%81,614
Oct 7, 202431.0031.0030.1030.1128.17-1.95%12,563
Oct 4, 202430.7330.7630.6030.7128.73-0.59%10,883
Oct 3, 202430.9530.9530.8630.8928.90-1.32%6,283
Oct 2, 202431.2731.3131.2031.3129.290.43%4,346
Oct 1, 202431.4531.4531.1131.1729.16-0.57%12,750
Sep 30, 202431.7431.7431.2531.3529.33-0.92%16,100
Sep 27, 202431.7031.7131.6431.6429.60-0.50%14,388