Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
24.67
-0.16 (-0.63%)
May 15, 2026, 4:00 PM EDT - Market closed
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | -0.62% | 196 |
| May 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.72% | 15 |
| May 13, 2026 | 24.51 | 24.65 | 24.50 | 24.65 | 24.65 | 0.31% | 833 |
| May 12, 2026 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | -2.19% | 344 |
| May 11, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -2.54% | 376 |
| May 8, 2026 | 25.77 | 25.78 | 25.76 | 25.78 | 25.78 | 0.59% | 594 |
| May 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.13% | 21 |
| May 6, 2026 | 25.55 | 25.59 | 25.55 | 25.59 | 25.59 | 2.40% | 150 |
| May 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.26% | 18 |
| May 4, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.12% | 81 |
| May 1, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | -0.72% | 206 |
| Apr 30, 2026 | 25.04 | 25.14 | 25.04 | 25.14 | 25.14 | 0.95% | 695 |
| Apr 29, 2026 | 24.97 | 25.02 | 24.91 | 24.91 | 24.91 | -0.42% | 489 |
| Apr 28, 2026 | 24.94 | 25.02 | 24.94 | 25.01 | 25.01 | -0.69% | 2,862 |
| Apr 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.49% | 32 |
| Apr 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.05% | 107 |
| Apr 23, 2026 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | -1.08% | 313 |
| Apr 22, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | 25.57 | 0.41% | 491 |
| Apr 21, 2026 | 25.71 | 25.71 | 25.47 | 25.47 | 25.47 | -1.07% | 123 |
| Apr 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.08% | 27 |
| Apr 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.84% | 182 |
| Apr 16, 2026 | 25.25 | 25.38 | 25.25 | 25.30 | 25.30 | 0.17% | 238 |
| Apr 15, 2026 | 25.14 | 25.26 | 25.14 | 25.26 | 25.26 | -0.19% | 3,717 |
| Apr 14, 2026 | 25.32 | 25.32 | 25.20 | 25.31 | 25.31 | 0.42% | 928 |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.34% | 30 |
| Apr 10, 2026 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 1.07% | 126 |
| Apr 9, 2026 | 24.80 | 24.99 | 24.80 | 24.85 | 24.85 | -0.35% | 603 |
| Apr 8, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 4.74% | 313 |
| Apr 7, 2026 | 23.60 | 23.81 | 23.60 | 23.81 | 23.81 | 0.12% | 263 |
| Apr 6, 2026 | 23.82 | 23.82 | 23.76 | 23.78 | 23.78 | 1.67% | 2,274 |
| Apr 2, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.61% | 107 |
| Apr 1, 2026 | 23.46 | 23.62 | 23.46 | 23.54 | 23.54 | -0.44% | 2,380 |
| Mar 31, 2026 | 23.19 | 23.64 | 23.19 | 23.64 | 23.64 | 4.16% | 1,315 |
| Mar 30, 2026 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.33% | 13,085 |
| Mar 27, 2026 | 23.10 | 23.12 | 23.00 | 23.00 | 23.00 | -2.17% | 7,049 |
| Mar 26, 2026 | 23.79 | 23.85 | 23.51 | 23.51 | 23.51 | -2.18% | 1,123 |
| Mar 25, 2026 | 24.07 | 24.07 | 24.04 | 24.04 | 23.99 | 3.09% | 164 |
| Mar 24, 2026 | 23.49 | 23.49 | 23.24 | 23.31 | 23.27 | -2.51% | 11,962 |
| Mar 23, 2026 | 23.90 | 24.17 | 23.84 | 23.92 | 23.87 | 2.64% | 4,388 |
| Mar 20, 2026 | 23.90 | 23.90 | 23.30 | 23.30 | 23.25 | -2.69% | 6,640 |
| Mar 19, 2026 | 23.90 | 23.94 | 23.90 | 23.94 | 23.89 | -0.66% | 790 |
| Mar 18, 2026 | 24.39 | 24.39 | 24.10 | 24.10 | 24.05 | -1.31% | 1,307 |
| Mar 17, 2026 | 24.45 | 24.47 | 24.42 | 24.42 | 24.37 | 0.48% | 1,997 |
| Mar 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | 1.33% | 157 |
| Mar 13, 2026 | 24.18 | 24.18 | 23.99 | 23.99 | 23.94 | -1.43% | 2,503 |
| Mar 12, 2026 | 24.51 | 24.51 | 24.33 | 24.33 | 24.28 | -1.81% | 1,585 |
| Mar 11, 2026 | 24.89 | 24.89 | 24.78 | 24.78 | 24.73 | -1.41% | 601 |
| Mar 10, 2026 | 25.29 | 25.33 | 25.13 | 25.14 | 25.08 | 0.10% | 4,278 |
| Mar 9, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 25.06 | 0.06% | 375 |
| Mar 6, 2026 | 25.13 | 25.16 | 25.07 | 25.10 | 25.04 | -0.88% | 2,751 |