Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
23.54
+0.33 (1.42%)
Apr 1, 2025, 4:00 PM EDT - Market closed

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202523.2823.5422.6023.5423.541.42%5,850
Mar 31, 202523.8023.8023.0523.2123.210.31%2,787
Mar 28, 202523.3423.3423.1423.1423.14-2.66%5,982
Mar 27, 202523.8923.8923.6523.7723.77-0.02%4,498
Mar 26, 202523.0623.9423.0623.7823.78-0.92%1,868
Mar 25, 202523.7924.0523.7424.0023.70-0.10%7,046
Mar 24, 202524.0724.0723.8624.0223.72-0.99%5,523
Mar 21, 202524.2724.2724.2624.2623.960.88%613
Mar 20, 202523.7824.2123.7824.0523.752.15%1,223
Mar 19, 202523.5023.7823.3923.5423.25-1.82%2,609
Mar 18, 202523.9924.1723.5223.9823.683.24%6,197
Mar 17, 202523.3223.5022.9823.2322.944.00%1,712
Mar 14, 202522.2523.0122.2522.3322.06-6.42%20,489
Mar 13, 202523.6923.9423.6223.8723.573.25%3,363
Mar 12, 202523.1523.2223.0023.1122.83-2.01%5,432
Mar 11, 202523.3423.7923.3123.5923.30-2.91%4,063
Mar 10, 202524.0224.4023.9924.3023.992.86%115,444
Mar 7, 202523.9823.9823.4723.6223.33-2.59%3,674
Mar 6, 202524.3724.4124.0924.2523.950.87%3,386
Mar 5, 202524.2324.3023.4024.0423.74-1.13%7,163
Mar 4, 202524.4324.4824.1024.3224.01-0.53%8,070
Mar 3, 202524.3624.5024.3024.4524.140.49%3,757
Feb 28, 202524.5624.5624.2724.3324.02-0.77%1,244
Feb 27, 202524.6424.6624.3424.5224.21-0.43%5,338
Feb 26, 202524.7424.7824.4824.6224.320.42%3,841
Feb 25, 202524.4724.7024.3624.5224.21-0.12%4,862
Feb 24, 202524.7524.7524.5224.5524.240.05%4,408
Feb 21, 202524.8524.9624.3024.5424.23-0.78%7,504
Feb 20, 202524.6824.8723.6024.7324.42-0.25%8,588
Feb 19, 202524.5824.8824.5824.7924.480.19%13,376
Feb 18, 202524.9725.3224.0524.7424.43-0.89%26,754
Feb 14, 202525.0225.1224.7624.9624.65-0.98%3,878
Feb 13, 202525.1425.3225.0225.2124.900.64%7,282
Feb 12, 202524.9025.2924.9025.0524.740.50%5,570
Feb 11, 202524.9525.5424.8724.9324.62-0.70%5,812
Feb 10, 202524.8525.2624.8525.1024.792.49%9,514
Feb 7, 202524.6824.6824.3524.4924.19-0.89%2,884
Feb 6, 202524.8024.9124.5924.7124.40-0.36%5,724
Feb 5, 202524.7124.8024.6424.8024.490.32%4,529
Feb 4, 202524.7724.7924.4724.7224.41-0.24%13,383
Feb 3, 202524.7924.9624.6624.7824.470.44%9,272
Jan 31, 202524.5524.7024.5524.6724.360.49%27,836
Jan 30, 202524.4824.5524.4824.5524.240.29%14,658
Jan 29, 202524.4724.4824.4424.4824.180.04%5,863
Jan 28, 202524.4124.4724.4124.4724.17-0.12%1,204
Jan 27, 202524.4824.5024.4624.5024.200.25%4,272
Jan 24, 202524.4624.4824.2224.4424.140.25%6,938
Jan 23, 202524.3524.4724.2124.3824.070.20%3,958
Jan 22, 202524.3824.4524.3024.3324.03-0.29%6,043
Jan 21, 202524.2724.4524.2724.4024.100.38%3,870