Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
26.77
-0.02 (-0.08%)
May 27, 2025, 12:09 PM - Market open
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.73 | 26.83 | 26.73 | 26.79 | 26.79 | 1.36% | 2,010 |
| May 22, 2025 | 26.38 | 26.51 | 26.38 | 26.43 | 26.43 | -0.18% | 7,677 |
| May 21, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.14% | 363 |
| May 20, 2025 | 26.55 | 26.55 | 26.52 | 26.52 | 26.52 | -1.90% | 557 |
| May 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.60% | 261 |
| May 16, 2025 | 26.81 | 26.88 | 26.71 | 26.87 | 26.87 | -0.09% | 4,147 |
| May 15, 2025 | 26.76 | 26.89 | 26.76 | 26.89 | 26.89 | 1.82% | 1,311 |
| May 14, 2025 | 26.50 | 26.64 | 26.40 | 26.41 | 26.41 | -0.31% | 10,268 |
| May 13, 2025 | 26.27 | 26.50 | 26.27 | 26.49 | 26.49 | -0.32% | 1,338 |
| May 12, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 3.91% | 628 |
| May 9, 2025 | 25.52 | 25.58 | 25.52 | 25.58 | 25.58 | 2.58% | 920 |
| May 8, 2025 | 25.25 | 25.27 | 24.78 | 24.93 | 24.93 | -3.43% | 6,461 |
| May 7, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.82 | 0.10% | 677 |
| May 6, 2025 | 26.26 | 26.26 | 25.79 | 25.79 | 25.79 | -1.37% | 823 |
| May 5, 2025 | 26.16 | 26.21 | 26.15 | 26.15 | 26.15 | 1.02% | 762 |
| May 2, 2025 | 25.88 | 25.89 | 25.85 | 25.89 | 25.89 | -0.14% | 2,358 |
| May 1, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 0.15% | 998 |
| Apr 30, 2025 | 25.83 | 25.88 | 25.78 | 25.88 | 25.88 | -0.58% | 2,952 |
| Apr 29, 2025 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.42% | 866 |
| Apr 28, 2025 | 26.04 | 26.04 | 25.85 | 25.93 | 25.93 | 0.42% | 6,734 |
| Apr 25, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.55% | 6,915 |
| Apr 24, 2025 | 26.32 | 26.49 | 26.32 | 26.49 | 26.49 | 1.21% | 705 |
| 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 |