Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
26.72
-0.21 (-0.79%)
Sep 8, 2026, 4:00 PM EDT - Market closed
IOPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.79% | 265 |
| Sep 4, 2026 | 26.97 | 26.97 | 26.93 | 26.93 | 26.93 | -0.33% | 241 |
| Sep 3, 2026 | 27.01 | 27.02 | 27.01 | 27.02 | 27.02 | -0.01% | 505 |
| Sep 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.12% | 16 |
| Sep 1, 2026 | 27.04 | 27.04 | 26.99 | 26.99 | 26.99 | -0.19% | 116 |
| Aug 31, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.10% | 1,123 |
| Aug 28, 2026 | 27.14 | 27.14 | 26.99 | 27.02 | 27.02 | -0.08% | 1,292 |
| Aug 27, 2026 | 27.07 | 27.07 | 27.02 | 27.04 | 27.04 | -0.02% | 6,210 |
| Aug 26, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.35% | 90 |
| Aug 25, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.79% | 15 |
| Aug 24, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.67% | 66 |
| Aug 21, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.04% | 13 |
| Aug 20, 2026 | 27.18 | 27.29 | 27.13 | 27.13 | 27.13 | 0.09% | 1,911 |
| Aug 19, 2026 | 27.10 | 27.13 | 27.10 | 27.10 | 27.10 | 0.81% | 695 |
| Aug 18, 2026 | 26.93 | 26.93 | 26.88 | 26.88 | 26.88 | -0.25% | 1,114 |
| Aug 17, 2026 | 27.04 | 27.04 | 26.95 | 26.95 | 26.95 | -0.20% | 173 |
| Aug 14, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.30% | 293 |
| Aug 13, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.48% | 50 |
| Aug 12, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.29% | 187 |
| Aug 11, 2026 | 27.06 | 27.08 | 26.65 | 27.04 | 27.04 | 0.25% | 9,591 |
| Aug 10, 2026 | 27.04 | 27.04 | 26.85 | 26.97 | 26.97 | -0.55% | 3,568 |
| Aug 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.25% | 543 |
| Aug 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.01% | 672 |
| Aug 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.49% | 219 |
| Aug 4, 2026 | 27.16 | 27.18 | 27.16 | 27.18 | 27.18 | 0.80% | 761 |
| Aug 3, 2026 | 26.98 | 27.00 | 26.97 | 26.97 | 26.97 | 1.03% | 1,129 |
| Jul 31, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.24% | 1,302 |
| Jul 30, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.42% | 372 |
| Jul 29, 2026 | 26.33 | 26.46 | 26.25 | 26.25 | 26.25 | -0.95% | 3,718 |
| Jul 28, 2026 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | 1.48% | 444 |
| Jul 27, 2026 | 26.25 | 26.30 | 26.12 | 26.12 | 26.12 | 1.24% | 34,013 |
| Jul 24, 2026 | 25.89 | 25.89 | 25.80 | 25.80 | 25.80 | 0.68% | 608 |
| Jul 23, 2026 | 25.72 | 25.73 | 25.63 | 25.63 | 25.63 | -0.91% | 1,129 |
| Jul 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.11% | 679 |
| Jul 21, 2026 | 26.14 | 26.15 | 26.14 | 26.15 | 26.15 | 0.54% | 1,782 |
| Jul 20, 2026 | 26.10 | 26.10 | 25.93 | 26.01 | 26.01 | -0.14% | 2,179 |
| Jul 17, 2026 | 26.11 | 26.11 | 26.05 | 26.05 | 26.05 | 0.26% | 228 |
| Jul 16, 2026 | 26.01 | 26.01 | 25.98 | 25.98 | 25.98 | -0.80% | 437 |
| Jul 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.50% | 452 |
| Jul 14, 2026 | 26.17 | 26.17 | 26.06 | 26.06 | 26.06 | -0.35% | 32,970 |
| Jul 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.33% | 200 |
| Jul 10, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 0.01% | 2,100 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.79% | 87 |
| Jul 8, 2026 | 24.94 | 26.29 | 24.68 | 26.29 | 26.29 | -0.52% | 1,249 |
| Jul 7, 2026 | 26.16 | 26.52 | 26.12 | 26.43 | 26.43 | 0.89% | 34,647 |
| Jul 6, 2026 | 26.08 | 26.20 | 26.08 | 26.20 | 26.20 | 0.20% | 1,143 |
| Jul 2, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.86% | 142 |
| Jul 1, 2026 | 25.93 | 25.98 | 25.90 | 25.92 | 25.92 | 0.03% | 10,839 |
| Jun 30, 2026 | 25.83 | 25.91 | 25.83 | 25.91 | 25.91 | 0.87% | 3,266 |
| Jun 29, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | -0.72% | 9,234 |