Skip to main content
logo
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
18.58
-0.05 (-0.28%)
At close: Nov 19, 2025, 4:00 PM EST
18.58
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202518.6118.7318.5418.58--0.33%206
Nov 18, 202518.5318.7418.5118.6418.640.91%2,149
Nov 17, 202518.4718.4718.4718.4718.47-2.53%67
Nov 14, 202518.8518.9518.8518.9518.951.06%618
Nov 13, 202519.0019.0018.1918.7518.75-2.72%2,853
Nov 12, 202519.2419.3119.1519.2719.27-0.92%2,778
Nov 11, 202519.1019.4517.9719.4519.450.53%7,479
Nov 10, 202519.0119.3518.4019.3519.352.49%7,265
Nov 7, 202518.7419.8118.4518.8818.881.02%22,902
Nov 6, 202518.8018.9218.6718.6918.69-1.01%7,402
Nov 5, 202519.0319.0318.5218.8818.882.44%5,289
Nov 4, 202518.7318.8117.8518.4318.43-3.36%25,363
Nov 3, 202518.9819.0718.4519.0719.07-1.24%11,984
Oct 31, 202519.1819.3119.1819.3119.312.70%282
Oct 30, 202518.9018.9018.7118.8018.80-3.83%3,342
Oct 29, 202519.3919.6719.2919.5519.550.51%20,719
Oct 28, 202519.1919.4519.1519.4519.452.54%1,555
Oct 27, 202518.9019.0218.8918.9718.97-0.11%5,197
Oct 24, 202518.9418.9918.8618.9918.990.03%1,735
Oct 23, 202518.7018.9918.7018.9918.980.64%651
Oct 22, 202518.8418.8718.8418.8718.87-2.86%580
Oct 21, 202519.0619.4219.0319.4219.421.20%5,535
Oct 20, 202518.9319.1918.9319.1919.190.79%3,992
Oct 17, 202519.0319.1119.0219.0419.040.90%4,138
Oct 16, 202519.2719.2718.8718.8718.87-2.15%2,453
Oct 15, 202519.3719.3719.1219.2819.28-0.67%396
Oct 14, 202519.3819.4619.3819.4219.421.45%2,470
Oct 13, 202519.1419.3119.0719.1419.141.70%2,271
Oct 10, 202519.3119.3118.8218.8218.82-2.65%919
Oct 9, 202519.3519.3519.0919.3319.330.31%2,088
Oct 8, 202519.2519.3119.2219.2719.270.14%918
Oct 7, 202519.0419.2419.0419.2419.241.28%492
Oct 6, 202519.3419.3419.0019.0019.00-0.38%1,404
Oct 3, 202519.2519.2519.0019.0719.07-1.18%2,254
Oct 2, 202519.0719.3919.0519.3019.30-1.03%15,129
Oct 1, 202519.1519.5019.1519.5019.501.74%900
Sep 30, 202519.0419.5019.0019.1719.17-0.85%3,334
Sep 29, 202519.3219.4019.3019.3319.330.26%11,423
Sep 26, 202519.1519.2819.1519.2819.281.47%2,096
Sep 25, 202519.1319.1719.0019.0019.00-2.01%1,922
Sep 24, 202519.3719.3919.3719.3919.29-0.33%689
Sep 23, 202519.3819.7019.3719.4619.351.33%2,178
Sep 22, 202519.1519.2619.1519.2019.10-2.34%2,227
Sep 19, 202519.2519.6619.2019.6619.561.41%4,285
Sep 18, 202519.5319.5319.2519.3919.29-0.02%744
Sep 17, 202519.3919.3919.3919.3919.29-0.98%3,914
Sep 16, 202519.6119.7619.4119.5819.48-2.19%2,450
Sep 15, 202519.5720.0219.5720.0219.92-0.20%1,180
Sep 12, 202519.9120.0619.9120.0619.962.40%2,335
Sep 11, 202519.8119.8119.5919.5919.490.71%662