Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
25.82
0.00 (0.00%)
Sep 29, 2026, 4:00 PM EDT - Market closed
IOPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.84 | 25.84 | 25.53 | 25.82 | - | - | 127 |
| Sep 28, 2026 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | -1.40% | 384 |
| Sep 25, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.77% | 315 |
| Sep 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.98 | -1.07% | 120 |
| Sep 23, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.27 | -0.14% | 93 |
| Sep 22, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.30 | -0.54% | 503 |
| Sep 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | 1.15% | 82 |
| Sep 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 0.29% | 434 |
| Sep 17, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.07 | 1.46% | 547 |
| Sep 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.70 | -0.12% | 27 |
| Sep 15, 2026 | 25.80 | 25.80 | 25.77 | 25.78 | 25.73 | -1.87% | 337 |
| Sep 14, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.22 | -0.24% | 90 |
| Sep 11, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.28 | 0.56% | 111 |
| Sep 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.14 | -1.24% | 58 |
| Sep 9, 2026 | 26.58 | 26.58 | 26.49 | 26.51 | 26.46 | -0.76% | 812 |
| Sep 8, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.67 | -0.79% | 265 |
| Sep 4, 2026 | 26.97 | 26.97 | 26.93 | 26.93 | 26.88 | -0.33% | 241 |
| Sep 3, 2026 | 27.01 | 27.02 | 27.01 | 27.02 | 26.97 | -0.01% | 505 |
| Sep 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.97 | 0.12% | 16 |
| Sep 1, 2026 | 27.04 | 27.04 | 26.99 | 26.99 | 26.94 | -0.19% | 116 |
| Aug 31, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.99 | 0.10% | 1,128 |
| Aug 28, 2026 | 27.14 | 27.14 | 26.99 | 27.02 | 26.96 | -0.08% | 1,292 |
| Aug 27, 2026 | 27.07 | 27.07 | 27.02 | 27.04 | 26.99 | -0.02% | 6,210 |
| Aug 26, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.99 | -1.35% | 90 |
| Aug 25, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.36 | 1.79% | 15 |
| Aug 24, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.88 | -0.67% | 66 |
| Aug 21, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.06 | -0.04% | 13 |
| Aug 20, 2026 | 27.18 | 27.29 | 27.13 | 27.13 | 27.07 | 0.09% | 1,911 |
| Aug 19, 2026 | 27.10 | 27.13 | 27.10 | 27.10 | 27.05 | 0.81% | 695 |
| Aug 18, 2026 | 26.93 | 26.93 | 26.88 | 26.88 | 26.83 | -0.25% | 1,114 |
| Aug 17, 2026 | 27.04 | 27.04 | 26.95 | 26.95 | 26.90 | -0.20% | 173 |
| Aug 14, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.95 | -0.30% | 293 |
| Aug 13, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.04 | 0.48% | 50 |
| Aug 12, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.91 | -0.29% | 187 |
| Aug 11, 2026 | 27.06 | 27.08 | 26.65 | 27.04 | 26.98 | 0.25% | 9,591 |
| Aug 10, 2026 | 27.04 | 27.04 | 26.85 | 26.97 | 26.92 | -0.55% | 3,568 |
| Aug 7, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.06 | 0.25% | 543 |
| Aug 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.99 | -0.01% | 672 |
| Aug 5, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.00 | -0.49% | 219 |
| Aug 4, 2026 | 27.16 | 27.18 | 27.16 | 27.18 | 27.13 | 0.80% | 761 |
| Aug 3, 2026 | 26.98 | 27.00 | 26.97 | 26.97 | 26.91 | 1.03% | 1,129 |
| Jul 31, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 0.24% | 1,302 |
| Jul 30, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.57 | 1.42% | 372 |
| Jul 29, 2026 | 26.33 | 26.46 | 26.25 | 26.25 | 26.20 | -0.95% | 3,718 |
| Jul 28, 2026 | 26.53 | 26.53 | 26.51 | 26.51 | 26.45 | 1.48% | 444 |
| Jul 27, 2026 | 26.25 | 26.30 | 26.12 | 26.12 | 26.07 | 1.24% | 34,013 |
| Jul 24, 2026 | 25.89 | 25.89 | 25.80 | 25.80 | 25.75 | 0.68% | 608 |
| Jul 23, 2026 | 25.72 | 25.73 | 25.63 | 25.63 | 25.58 | -0.91% | 1,129 |
| Jul 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.81 | -1.11% | 679 |
| Jul 21, 2026 | 26.14 | 26.15 | 26.14 | 26.15 | 26.10 | 0.54% | 1,782 |