Skip to main content
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
24.58
-0.02 (-0.06%)
Nov 20, 2024, 3:56 PM EST - Market open

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.4824.6624.4824.5824.58-0.06%1,837
Nov 19, 202424.6624.6624.5924.6024.60-0.02%881
Nov 18, 202424.6724.6924.6024.6024.60-0.57%8,726
Nov 15, 202424.5125.3924.4924.7424.741.17%16,015
Nov 14, 202424.5024.6224.3324.4624.460.56%3,088
Nov 13, 202424.2024.4624.1624.3224.320.61%25,228
Nov 12, 202423.3325.3923.3324.1724.17-0.34%22,520
Nov 11, 202424.2624.2624.2624.2624.260.77%216
Nov 8, 202424.1324.3324.0724.0724.07-0.25%73,554
Nov 7, 202424.1324.1324.1324.1324.130.63%739
Nov 6, 202424.0124.0123.9823.9823.98-1.28%20,753
Nov 5, 202424.2024.2923.9124.2924.290.71%5,622
Nov 4, 202424.3124.3124.0224.1224.12-0.79%2,115
Nov 1, 202424.1524.3324.1524.3124.310.38%1,939
Oct 31, 202424.3024.3523.9824.2224.220.14%3,428
Oct 30, 202424.0724.1924.0424.1924.19-0.12%1,232
Oct 29, 202424.3524.3524.0224.2224.220.06%13,795
Oct 28, 202424.0024.5122.9624.2024.200.21%8,765
Oct 25, 202424.2024.4624.1524.1524.15-0.43%6,282
Oct 24, 202424.2624.2624.1624.2624.26-0.12%1,417
Oct 23, 202424.4624.6724.1924.2924.291.06%6,486
Oct 22, 202424.3124.3524.0324.0324.03-1.07%19,134
Oct 21, 202424.6125.4322.7124.2924.290.81%17,800
Oct 18, 202423.9424.1023.9424.1024.100.51%2,085
Oct 17, 202424.2324.2523.9423.9723.97-0.76%1,952
Oct 16, 202424.0924.1823.9424.1624.16-0.88%3,803
Oct 15, 202424.1224.3724.0224.3724.371.69%203,622
Oct 14, 202424.0924.1323.8123.9723.97-0.46%9,309
Oct 11, 202424.1524.1524.0824.0824.08-0.04%442
Oct 10, 202424.0924.0924.0924.0924.090.42%64
Oct 9, 202424.1324.1323.8423.9923.99-0.54%3,373
Oct 8, 202424.2024.2024.1224.1224.12-0.12%708
Oct 7, 202424.1424.3023.9924.1524.150.10%2,571
Oct 4, 202424.1824.1824.0024.1224.12-0.94%19,557
Oct 3, 202424.3924.3924.2024.3524.35-0.51%24,151
Oct 2, 202424.6524.6524.4824.4824.48-5.54%6,992
Oct 1, 202424.7125.9824.6525.9125.915.34%4,880
Sep 30, 202424.7524.8024.6024.6024.60-0.13%2,107
Sep 27, 202424.7824.7924.6324.6324.63-0.08%825
Sep 26, 202424.8224.8224.5324.6524.65-0.02%1,539
Sep 25, 202424.5224.8224.4924.6624.66-0.78%45,121
Sep 24, 202425.0025.0024.6624.8524.70-0.24%3,260
Sep 23, 202424.9724.9724.9124.9124.760.04%4,533
Sep 20, 202425.0025.0024.8024.9024.750.79%4,452
Sep 19, 202424.5724.7124.5724.7124.56-0.12%752
Sep 18, 202424.8224.9524.6624.7424.59-0.41%29,305
Sep 17, 202424.9724.9824.7024.8424.690.07%1,957
Sep 16, 202424.9824.9824.8224.8224.67-0.24%524
Sep 13, 202424.8025.0424.8024.8824.73-0.32%2,780
Sep 12, 202425.0025.0024.9624.9624.81-0.26%1,377
Sep 11, 202425.2325.2324.9625.0224.870.26%925
Sep 10, 202424.9925.0024.7824.9624.810.74%8,389
Sep 9, 202424.7124.7824.6224.7824.63-0.18%11,305
Sep 6, 202425.0025.0024.6724.8224.670.16%8,798
Sep 5, 202424.9724.9824.6624.7824.63-0.26%2,757
Sep 4, 202425.0225.0524.6424.8524.70-0.60%2,836
Sep 3, 202424.7725.0624.7724.9924.840.62%7,061
Aug 30, 202424.8525.0024.6924.8424.69-0.14%2,336
Aug 29, 202424.7025.0624.7024.8824.73-0.02%14,972
Aug 28, 202425.0625.0624.7324.8824.730.04%1,524
Aug 27, 202424.6724.8724.6724.8724.72-0.24%720
Aug 26, 202425.0225.1224.9124.9324.780.06%15,951
Aug 23, 202425.1225.1224.7724.9224.760.50%7,771
Aug 22, 202424.7624.9724.7124.7924.64-0.32%4,409
Aug 21, 202425.0625.0724.6724.8724.720.21%4,623
Aug 20, 202424.6624.8324.6424.8224.670.23%570
Aug 19, 202424.6324.9824.6024.7624.61-0.25%6,500
Aug 16, 202424.6224.8224.6224.8224.670.50%1,302
Aug 15, 202424.8924.8924.5124.7024.550.61%2,053
Aug 14, 202424.6724.7523.3924.5524.400.16%18,327
Aug 13, 202424.7124.7424.3924.5124.36-0.54%8,434
Aug 12, 202424.5124.6824.5124.6524.500.61%1,318
Aug 9, 202424.6224.6224.4924.5024.35-2.10%3,276
Aug 8, 202425.2025.2025.0125.0224.872.34%1,256
Aug 7, 202424.8224.8324.4524.4524.30-1.31%7,409
Aug 6, 202424.7724.8124.7724.7824.630.51%300
Aug 5, 202424.6725.5824.6524.6524.50-2.07%6,872
Aug 2, 202425.2225.2225.1625.1725.020.15%1,226
Aug 1, 202425.0025.1424.9125.1324.980.68%2,897
Jul 31, 202425.1625.1624.9624.9724.81-0.78%6,289
Jul 30, 202425.1925.1925.1025.1625.010.32%8,595
Jul 29, 202425.0525.2525.0525.0824.93-0.16%6,395
Jul 26, 202425.0825.2125.0525.1224.97-0.31%7,071
Jul 25, 202425.3425.3625.1625.2025.05-0.52%3,142
Jul 24, 202425.3125.5025.3125.3325.180.22%1,734
Jul 23, 202425.2525.4525.1825.2725.12-0.12%9,235
Jul 22, 202425.3225.3225.2525.3125.150.18%643
Jul 19, 202425.1225.4525.1225.2625.110.06%3,524
Jul 18, 202425.2625.4225.1225.2525.09-0.28%4,462
Jul 17, 202425.4725.4725.1625.3225.16-0.28%40,196
Jul 16, 202425.3525.5625.3525.3925.230.16%1,721
Jul 15, 202425.2525.5225.1925.3425.19-6,887
Jul 12, 202425.3825.5325.2225.3425.19-0.66%6,019
Jul 11, 202425.4225.5125.4125.5125.360.35%3,416
Jul 10, 202425.4825.4825.3425.4325.27-4,194
Jul 9, 202425.4425.4725.3425.4325.270.20%4,325
Jul 8, 202425.4025.4625.2525.3825.220.42%10,687
Jul 5, 202425.3725.3925.2725.2725.12-0.26%4,549
Jul 3, 202425.3725.3725.2925.3425.180.23%1,435
Jul 2, 202425.2025.2825.1625.2825.120.25%25,059