Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
25.31
+0.01 (0.03%)
Apr 24, 2026, 4:00 PM EDT - Market closed
IOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.26 | -0.35% | 319 |
| Mar 4, 2026 | 25.40 | 25.44 | 25.40 | 25.41 | 25.35 | 0.63% | 1,139 |
| Mar 3, 2026 | 24.84 | 25.25 | 24.73 | 25.25 | 25.19 | -1.61% | 1,210 |
| Mar 2, 2026 | 25.68 | 25.77 | 25.63 | 25.66 | 25.61 | -2.36% | 2,719 |
| Feb 27, 2026 | 26.20 | 26.28 | 26.20 | 26.28 | 26.22 | -0.83% | 2,416 |
| Feb 26, 2026 | 26.49 | 26.56 | 26.49 | 26.50 | 26.44 | -0.42% | 770 |
| Feb 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.56 | 0.07% | 113 |
| Feb 24, 2026 | 26.71 | 26.71 | 26.59 | 26.59 | 26.54 | -0.20% | 515 |
| Feb 23, 2026 | 26.66 | 26.66 | 26.65 | 26.65 | 26.59 | -1.22% | 194 |
| Feb 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.92 | 1.71% | 12 |
| Feb 19, 2026 | 26.55 | 26.55 | 26.52 | 26.52 | 26.47 | -1.58% | 729 |
| Feb 18, 2026 | 26.93 | 26.95 | 26.93 | 26.95 | 26.89 | -0.13% | 899 |
| Feb 17, 2026 | 26.78 | 26.98 | 26.78 | 26.98 | 26.92 | 0.51% | 904 |
| Feb 13, 2026 | 26.83 | 26.88 | 26.83 | 26.84 | 26.79 | -0.79% | 378 |
| Feb 12, 2026 | 27.07 | 27.24 | 27.05 | 27.06 | 27.00 | -0.27% | 5,913 |