Skip to main content
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
24.39
+0.01 (0.04%)
Jan 21, 2025, 3:36 PM EST - Market closed

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.2724.4524.2724.4024.400.38%3,870
Jan 17, 202524.3824.3824.1524.3124.31-0.30%6,228
Jan 16, 202524.5224.5224.3824.3824.38-0.27%860
Jan 15, 202524.5524.5624.2924.4524.450.29%2,850
Jan 14, 202524.4924.5524.3124.3824.380.07%15,653
Jan 13, 202524.5824.6024.3224.3624.36-0.58%2,099
Jan 10, 202524.5524.7324.5024.5024.500.06%36,261
Jan 8, 202524.5524.5524.4924.4924.49-0.02%494
Jan 7, 202524.4524.7024.4024.4924.490.12%10,316
Jan 6, 202524.5524.6024.3724.4624.460.53%7,662
Jan 3, 202524.5424.5524.3024.3324.33-0.23%5,158
Jan 2, 202524.3424.5824.2924.3924.39-0.46%7,383
Dec 31, 202424.7024.7024.3824.5024.50-0.42%5,513
Dec 30, 202424.7624.7624.4724.6024.600.20%3,902
Dec 27, 202424.5124.7924.3924.5524.550.49%13,484
Dec 26, 202424.7924.7924.4324.4324.43-0.39%6,724
Dec 24, 202424.6824.6824.3724.5324.530.64%1,100
Dec 23, 202424.4824.6824.3724.3724.37-0.04%13,961
Dec 20, 202424.7724.8024.3824.3824.37-0.43%6,299
Dec 19, 202424.5925.0024.4924.4924.47-2.33%23,118
Dec 18, 202424.9025.2524.7325.0725.061.17%7,868
Dec 17, 202425.0325.1324.7024.7824.77-0.08%26,097
Dec 16, 202424.9024.9024.7124.8024.790.22%1,702
Dec 13, 202424.9424.9624.6324.7524.730.18%8,484
Dec 12, 202424.8524.8524.6224.7024.690.61%4,049
Dec 11, 202424.8724.8724.5424.5524.54-1.29%5,689
Dec 10, 202424.9224.9224.7524.8724.860.08%7,110
Dec 9, 202424.9124.9224.8524.8524.840.04%6,267
Dec 6, 202424.9024.9024.7524.8424.83-0.16%6,501
Dec 5, 202424.9024.9224.8424.8824.870.26%95,872
Dec 4, 202424.9024.9324.7224.8224.800.06%9,933
Dec 3, 202424.8124.8224.7324.8024.790.45%5,702
Dec 2, 202424.7424.7424.6924.6924.68-0.34%4,014
Nov 29, 202424.7824.7824.7824.7824.76-0.58%339
Nov 27, 202425.0425.0424.9224.9224.911.10%4,778
Nov 26, 202424.6524.6524.6524.6524.64-0.08%641
Nov 25, 202424.6024.7224.6024.6724.660.37%3,194
Nov 22, 202424.4925.3824.4924.5824.570.16%21,349
Nov 21, 202424.6024.6024.5424.5424.53-0.16%2,097
Nov 20, 202424.4824.6624.4824.5824.57-0.06%1,837
Nov 19, 202424.6624.6624.5924.6024.58-0.02%881
Nov 18, 202424.6724.6924.6024.6024.59-0.57%8,726
Nov 15, 202424.5125.3924.4924.7424.731.17%16,015
Nov 14, 202424.5024.6224.3324.4624.440.56%3,088
Nov 13, 202424.2024.4624.1624.3224.310.61%25,228
Nov 12, 202423.3325.3923.3324.1724.16-0.34%22,520
Nov 11, 202424.2624.2624.2624.2624.240.77%216
Nov 8, 202424.1324.3324.0724.0724.06-0.25%73,554
Nov 7, 202424.1324.1324.1324.1324.120.63%739
Nov 6, 202424.0124.0123.9823.9823.97-1.28%20,753
Nov 5, 202424.2024.2923.9124.2924.280.71%5,622
Nov 4, 202424.3124.3124.0224.1224.11-0.79%2,115
Nov 1, 202424.1524.3324.1524.3124.300.38%1,939
Oct 31, 202424.3024.3523.9824.2224.210.14%3,428
Oct 30, 202424.0724.1924.0424.1924.17-0.12%1,232
Oct 29, 202424.3524.3524.0224.2224.200.06%13,795
Oct 28, 202424.0024.5122.9624.2024.190.21%8,765
Oct 25, 202424.2024.4624.1524.1524.14-0.43%6,282
Oct 24, 202424.2624.2624.1624.2624.24-0.12%1,417
Oct 23, 202424.4624.6724.1924.2924.271.06%6,486
Oct 22, 202424.3124.3524.0324.0324.02-1.07%19,134
Oct 21, 202424.6125.4322.7124.2924.280.81%17,800
Oct 18, 202423.9424.1023.9424.1024.080.51%2,085
Oct 17, 202424.2324.2523.9423.9723.96-0.76%1,952
Oct 16, 202424.0924.1823.9424.1624.14-0.88%3,803
Oct 15, 202424.1224.3724.0224.3724.361.69%203,622
Oct 14, 202424.0924.1323.8123.9723.95-0.46%9,309
Oct 11, 202424.1524.1524.0824.0824.06-0.04%442
Oct 10, 202424.0924.0924.0924.0924.070.42%64
Oct 9, 202424.1324.1323.8423.9923.97-0.54%3,373
Oct 8, 202424.2024.2024.1224.1224.10-0.12%708
Oct 7, 202424.1424.3023.9924.1524.130.10%2,571
Oct 4, 202424.1824.1824.0024.1224.11-0.94%19,557
Oct 3, 202424.3924.3924.2024.3524.34-0.51%24,151
Oct 2, 202424.6524.6524.4824.4824.46-5.54%6,992
Oct 1, 202424.7125.9824.6525.9125.905.34%4,880
Sep 30, 202424.7524.8024.6024.6024.58-0.13%2,107
Sep 27, 202424.7824.7924.6324.6324.62-0.08%825
Sep 26, 202424.8224.8224.5324.6524.64-0.02%1,539
Sep 25, 202424.5224.8224.4924.6624.64-0.78%45,121
Sep 24, 202425.0025.0024.6624.8524.69-0.24%3,260
Sep 23, 202424.9724.9724.9124.9124.750.04%4,533
Sep 20, 202425.0025.0024.8024.9024.740.79%4,452
Sep 19, 202424.5724.7124.5724.7124.54-0.12%752
Sep 18, 202424.8224.9524.6624.7424.57-0.41%29,305
Sep 17, 202424.9724.9824.7024.8424.680.07%1,957
Sep 16, 202424.9824.9824.8224.8224.66-0.24%524
Sep 13, 202424.8025.0424.8024.8824.72-0.32%2,780
Sep 12, 202425.0025.0024.9624.9624.80-0.26%1,377
Sep 11, 202425.2325.2324.9625.0224.860.26%925
Sep 10, 202424.9925.0024.7824.9624.800.74%8,389
Sep 9, 202424.7124.7824.6224.7824.61-0.18%11,305
Sep 6, 202425.0025.0024.6724.8224.660.16%8,798
Sep 5, 202424.9724.9824.6624.7824.62-0.26%2,757
Sep 4, 202425.0225.0524.6424.8524.68-0.60%2,836
Sep 3, 202424.7725.0624.7724.9924.830.62%7,061
Aug 30, 202424.8525.0024.6924.8424.68-0.14%2,336
Aug 29, 202424.7025.0624.7024.8824.71-0.02%14,972
Aug 28, 202425.0625.0624.7324.8824.720.04%1,524
Aug 27, 202424.6724.8724.6724.8724.71-0.24%720