Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
18.86
-0.69 (-3.53%)
Oct 30, 2025, 10:57 AM EDT - Market open
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.39 | 19.67 | 19.29 | 19.55 | 19.55 | 0.51% | 20,717 |
| Oct 28, 2025 | 19.19 | 19.45 | 19.15 | 19.45 | 19.45 | 2.54% | 1,555 |
| Oct 27, 2025 | 18.90 | 19.02 | 18.89 | 18.97 | 18.97 | -0.11% | 5,197 |
| Oct 24, 2025 | 18.94 | 18.99 | 18.86 | 18.99 | 18.99 | 0.03% | 1,735 |
| Oct 23, 2025 | 18.70 | 18.99 | 18.70 | 18.99 | 18.99 | 0.64% | 651 |
| Oct 22, 2025 | 18.84 | 18.87 | 18.84 | 18.87 | 18.87 | -2.86% | 580 |
| Oct 21, 2025 | 19.06 | 19.42 | 19.03 | 19.42 | 19.42 | 1.20% | 5,535 |
| Oct 20, 2025 | 18.93 | 19.19 | 18.93 | 19.19 | 19.19 | 0.79% | 3,992 |
| Oct 17, 2025 | 19.03 | 19.11 | 19.02 | 19.04 | 19.04 | 0.90% | 4,138 |
| Oct 16, 2025 | 19.27 | 19.27 | 18.87 | 18.87 | 18.87 | -2.15% | 2,453 |
| Oct 15, 2025 | 19.37 | 19.37 | 19.12 | 19.28 | 19.28 | -0.67% | 396 |
| Oct 14, 2025 | 19.38 | 19.46 | 19.38 | 19.42 | 19.42 | 1.45% | 2,470 |
| Oct 13, 2025 | 19.14 | 19.31 | 19.07 | 19.14 | 19.14 | 1.70% | 2,271 |
| Oct 10, 2025 | 19.31 | 19.31 | 18.82 | 18.82 | 18.82 | -2.65% | 919 |
| Oct 9, 2025 | 19.35 | 19.35 | 19.09 | 19.33 | 19.33 | 0.31% | 2,088 |
| Oct 8, 2025 | 19.25 | 19.31 | 19.22 | 19.27 | 19.27 | 0.14% | 918 |
| Oct 7, 2025 | 19.04 | 19.24 | 19.04 | 19.24 | 19.24 | 1.28% | 492 |
| Oct 6, 2025 | 19.34 | 19.34 | 19.00 | 19.00 | 19.00 | -0.38% | 1,404 |
| Oct 3, 2025 | 19.25 | 19.25 | 19.00 | 19.07 | 19.07 | -1.18% | 2,254 |
| Oct 2, 2025 | 19.07 | 19.39 | 19.05 | 19.30 | 19.30 | -1.03% | 15,129 |
| Oct 1, 2025 | 19.15 | 19.50 | 19.15 | 19.50 | 19.50 | 1.74% | 900 |
| Sep 30, 2025 | 19.04 | 19.50 | 19.00 | 19.17 | 19.17 | -0.85% | 3,334 |
| Sep 29, 2025 | 19.32 | 19.40 | 19.30 | 19.33 | 19.33 | 0.26% | 11,423 |
| Sep 26, 2025 | 19.15 | 19.28 | 19.15 | 19.28 | 19.28 | 1.47% | 2,096 |
| Sep 25, 2025 | 19.13 | 19.17 | 19.00 | 19.00 | 19.00 | -2.01% | 1,922 |
| Sep 24, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.29 | -0.33% | 689 |
| Sep 23, 2025 | 19.38 | 19.70 | 19.37 | 19.46 | 19.35 | 1.33% | 2,178 |
| Sep 22, 2025 | 19.15 | 19.26 | 19.15 | 19.20 | 19.10 | -2.34% | 2,227 |
| Sep 19, 2025 | 19.25 | 19.66 | 19.20 | 19.66 | 19.56 | 1.41% | 4,285 |
| Sep 18, 2025 | 19.53 | 19.53 | 19.25 | 19.39 | 19.29 | -0.02% | 744 |
| Sep 17, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.29 | -0.98% | 3,914 |
| Sep 16, 2025 | 19.61 | 19.76 | 19.41 | 19.58 | 19.48 | -2.19% | 2,450 |
| Sep 15, 2025 | 19.57 | 20.02 | 19.57 | 20.02 | 19.92 | -0.20% | 1,180 |
| Sep 12, 2025 | 19.91 | 20.06 | 19.91 | 20.06 | 19.96 | 2.40% | 2,335 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.49 | 0.71% | 662 |
| Sep 10, 2025 | 19.30 | 19.56 | 19.30 | 19.45 | 19.35 | -0.51% | 1,440 |
| Sep 9, 2025 | 19.41 | 19.64 | 19.41 | 19.55 | 19.45 | -0.05% | 5,354 |
| Sep 8, 2025 | 19.46 | 19.56 | 19.46 | 19.56 | 19.46 | -0.52% | 2,587 |
| Sep 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.56 | -2.95% | 232 |
| Sep 4, 2025 | 20.08 | 20.26 | 19.86 | 20.26 | 20.15 | 2.06% | 146,385 |
| Sep 3, 2025 | 19.82 | 19.85 | 19.64 | 19.85 | 19.75 | 2.85% | 2,309 |
| Sep 2, 2025 | 19.31 | 19.31 | 19.15 | 19.30 | 19.20 | -1.00% | 2,080 |
| Aug 29, 2025 | 19.81 | 19.81 | 19.35 | 19.50 | 19.39 | -2.74% | 8,868 |
| Aug 28, 2025 | 19.76 | 20.05 | 19.76 | 20.05 | 19.94 | 0.27% | 1,492 |
| Aug 27, 2025 | 19.93 | 20.30 | 19.93 | 19.99 | 19.89 | -0.49% | 22,099 |
| Aug 26, 2025 | 20.10 | 20.12 | 19.94 | 20.09 | 19.99 | -0.44% | 6,654 |
| Aug 25, 2025 | 20.19 | 20.47 | 20.02 | 20.18 | 20.07 | -2.13% | 4,910 |
| Aug 22, 2025 | 20.32 | 20.88 | 20.32 | 20.62 | 20.51 | 3.71% | 3,940 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.78 | 0.67% | 249 |
| Aug 20, 2025 | 19.77 | 19.77 | 19.51 | 19.75 | 19.64 | -0.97% | 1,846 |