Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
15.08
+0.16 (1.09%)
Jan 23, 2026, 4:00 PM EST - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.13 | 15.13 | 15.08 | 15.08 | 15.08 | 1.07% | 484 |
| Jan 22, 2026 | 14.92 | 15.05 | 14.92 | 14.92 | 14.92 | -0.53% | 2,918 |
| Jan 21, 2026 | 15.05 | 15.11 | 15.00 | 15.00 | 15.00 | -1.20% | 3,168 |
| Jan 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -3.24% | 49 |
| Jan 16, 2026 | 15.25 | 15.69 | 15.25 | 15.69 | 15.69 | 1.00% | 646 |
| Jan 15, 2026 | 15.52 | 15.54 | 15.47 | 15.54 | 15.54 | 1.17% | 679 |
| Jan 14, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.31% | 137 |
| Jan 13, 2026 | 15.06 | 15.16 | 14.99 | 15.16 | 15.16 | - | 15,547 |
| Jan 12, 2026 | 15.11 | 15.16 | 15.05 | 15.16 | 15.16 | 1.73% | 4,717 |
| Jan 9, 2026 | 15.02 | 15.02 | 14.87 | 14.90 | 14.90 | 0.96% | 826 |
| Jan 8, 2026 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 1.65% | 467 |
| Jan 7, 2026 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 0.24% | 236 |
| Jan 6, 2026 | 14.51 | 14.51 | 14.49 | 14.49 | 14.49 | -1.45% | 315 |
| Jan 5, 2026 | 14.54 | 14.72 | 14.54 | 14.70 | 14.70 | 0.10% | 14,661 |
| Jan 2, 2026 | 14.62 | 14.69 | 14.62 | 14.69 | 14.68 | -1.05% | 448 |
| Dec 31, 2025 | 15.03 | 15.03 | 14.84 | 14.84 | 14.84 | -2.04% | 652 |
| Dec 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.20% | 62 |
| Dec 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.17% | 348 |
| Dec 26, 2025 | 15.35 | 15.37 | 15.19 | 15.31 | 15.31 | -0.35% | 1,433 |
| Dec 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.38% | 71 |
| Dec 23, 2025 | 15.03 | 15.42 | 15.03 | 15.42 | 15.42 | 2.72% | 2,658 |
| Dec 22, 2025 | 14.90 | 15.01 | 14.90 | 15.01 | 15.01 | 0.48% | 283 |
| Dec 19, 2025 | 15.18 | 15.18 | 14.94 | 14.94 | 14.94 | -1.39% | 1,216 |
| Dec 18, 2025 | 15.30 | 15.40 | 15.07 | 15.15 | 15.15 | -0.77% | 11,275 |
| Dec 17, 2025 | 15.28 | 15.30 | 15.16 | 15.27 | 15.27 | 0.36% | 9,228 |
| Dec 16, 2025 | 15.26 | 15.29 | 15.08 | 15.21 | 15.21 | -0.43% | 9,293 |
| Dec 15, 2025 | 15.39 | 15.39 | 15.27 | 15.28 | 15.28 | 0.99% | 526 |
| Dec 12, 2025 | 14.97 | 15.13 | 14.90 | 15.13 | 15.13 | 0.44% | 1,021 |
| Dec 11, 2025 | 14.77 | 15.06 | 14.77 | 15.06 | 15.06 | 2.05% | 4,394 |
| Dec 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.20% | 141 |
| Dec 9, 2025 | 15.47 | 15.47 | 14.94 | 14.94 | 14.94 | -2.35% | 275 |
| Dec 8, 2025 | 15.31 | 15.44 | 15.30 | 15.30 | 15.30 | -3.19% | 1,760 |
| Dec 5, 2025 | 15.80 | 15.80 | 15.36 | 15.80 | 15.80 | -0.44% | 5,171 |
| Dec 4, 2025 | 15.84 | 15.87 | 15.84 | 15.87 | 15.87 | -0.50% | 322 |
| Dec 3, 2025 | 16.06 | 16.13 | 15.95 | 15.95 | 15.95 | -2.06% | 1,038 |
| Dec 2, 2025 | 16.24 | 16.46 | 16.01 | 16.29 | 16.29 | -7.42% | 12,806 |
| Dec 1, 2025 | 16.68 | 17.59 | 16.68 | 17.59 | 17.59 | 1.97% | 4,612 |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.11% | 452 |
| Nov 25, 2025 | 17.46 | 17.80 | 17.15 | 17.80 | 17.80 | -4.11% | 4,775 |
| Nov 24, 2025 | 18.48 | 18.57 | 18.00 | 18.57 | 18.57 | 0.25% | 12,142 |
| Nov 21, 2025 | 18.56 | 18.58 | 17.80 | 18.52 | 18.52 | 6.19% | 28,753 |
| Nov 20, 2025 | 18.79 | 18.79 | 17.44 | 17.44 | 17.44 | -6.16% | 2,870 |
| Nov 19, 2025 | 18.58 | 18.59 | 18.52 | 18.58 | 18.58 | -0.28% | 1,812 |
| Nov 18, 2025 | 18.53 | 18.74 | 18.51 | 18.64 | 18.64 | 0.91% | 2,149 |
| Nov 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.53% | 67 |
| Nov 14, 2025 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 1.06% | 618 |
| Nov 13, 2025 | 19.00 | 19.00 | 18.19 | 18.75 | 18.75 | -2.72% | 2,853 |
| Nov 12, 2025 | 19.24 | 19.31 | 19.15 | 19.27 | 19.27 | -0.92% | 2,778 |
| Nov 11, 2025 | 19.10 | 19.45 | 17.97 | 19.45 | 19.45 | 0.53% | 7,479 |
| Nov 10, 2025 | 19.01 | 19.35 | 18.40 | 19.35 | 19.35 | 2.49% | 7,265 |