Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
21.67
+0.07 (0.30%)
Apr 24, 2025, 12:29 PM EDT - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.72 | 21.72 | 21.33 | 21.61 | 21.61 | 3.38% | 2,986 |
| Apr 22, 2025 | 20.69 | 21.06 | 20.69 | 20.90 | 20.90 | 1.55% | 6,544 |
| Apr 21, 2025 | 20.66 | 20.67 | 20.34 | 20.58 | 20.58 | -2.00% | 2,053 |
| Apr 17, 2025 | 21.18 | 21.18 | 21.00 | 21.00 | 21.00 | 0.92% | 824 |
| Apr 16, 2025 | 21.01 | 21.01 | 20.81 | 20.81 | 20.81 | -2.67% | 2,789 |
| Apr 15, 2025 | 21.35 | 21.57 | 21.28 | 21.38 | 21.38 | -0.13% | 7,584 |
| Apr 14, 2025 | 21.95 | 21.95 | 21.41 | 21.41 | 21.41 | 3.09% | 7,172 |
| Apr 11, 2025 | 20.46 | 20.85 | 20.26 | 20.77 | 20.77 | 0.72% | 3,538 |
| Apr 10, 2025 | 21.37 | 21.37 | 20.00 | 20.62 | 20.62 | -4.09% | 25,808 |
| Apr 9, 2025 | 18.84 | 21.50 | 18.84 | 21.50 | 21.50 | 10.65% | 24,924 |
| Apr 8, 2025 | 20.00 | 20.00 | 19.30 | 19.43 | 19.43 | -5.45% | 6,590 |
| Apr 7, 2025 | 21.04 | 21.04 | 20.50 | 20.55 | 20.55 | -19.06% | 30,688 |
| Apr 4, 2025 | 24.12 | 25.39 | 24.12 | 25.39 | 25.39 | 2.67% | 2,668 |
| Apr 3, 2025 | 24.49 | 24.73 | 23.80 | 24.73 | 24.73 | 6.24% | 6,909 |
| Apr 2, 2025 | 23.45 | 23.50 | 23.28 | 23.28 | 23.28 | -1.12% | 2,233 |
| Apr 1, 2025 | 23.28 | 23.54 | 22.60 | 23.54 | 23.54 | 1.42% | 5,850 |
| Mar 31, 2025 | 23.80 | 23.80 | 23.05 | 23.21 | 23.21 | 0.31% | 2,787 |
| Mar 28, 2025 | 23.34 | 23.34 | 23.14 | 23.14 | 23.14 | -2.66% | 5,982 |
| Mar 27, 2025 | 23.89 | 23.89 | 23.65 | 23.77 | 23.77 | -0.02% | 4,498 |
| Mar 26, 2025 | 23.06 | 23.94 | 23.06 | 23.78 | 23.78 | -0.92% | 1,868 |
| Mar 25, 2025 | 23.79 | 24.05 | 23.74 | 24.00 | 23.70 | -0.10% | 7,046 |
| Mar 24, 2025 | 24.07 | 24.07 | 23.86 | 24.02 | 23.72 | -0.99% | 5,523 |
| Mar 21, 2025 | 24.27 | 24.27 | 24.26 | 24.26 | 23.96 | 0.88% | 613 |
| Mar 20, 2025 | 23.78 | 24.21 | 23.78 | 24.05 | 23.75 | 2.15% | 1,223 |
| Mar 19, 2025 | 23.50 | 23.78 | 23.39 | 23.54 | 23.25 | -1.82% | 2,609 |
| Mar 18, 2025 | 23.99 | 24.17 | 23.52 | 23.98 | 23.68 | 3.24% | 6,197 |
| Mar 17, 2025 | 23.32 | 23.50 | 22.98 | 23.23 | 22.94 | 4.00% | 1,712 |
| Mar 14, 2025 | 22.25 | 23.01 | 22.25 | 22.33 | 22.06 | -6.42% | 20,489 |
| Mar 13, 2025 | 23.69 | 23.94 | 23.62 | 23.87 | 23.57 | 3.25% | 3,363 |
| Mar 12, 2025 | 23.15 | 23.22 | 23.00 | 23.11 | 22.83 | -2.01% | 5,432 |
| Mar 11, 2025 | 23.34 | 23.79 | 23.31 | 23.59 | 23.30 | -2.91% | 4,063 |
| Mar 10, 2025 | 24.02 | 24.40 | 23.99 | 24.30 | 23.99 | 2.86% | 115,444 |
| Mar 7, 2025 | 23.98 | 23.98 | 23.47 | 23.62 | 23.33 | -2.59% | 3,674 |
| Mar 6, 2025 | 24.37 | 24.41 | 24.09 | 24.25 | 23.95 | 0.87% | 3,386 |
| Mar 5, 2025 | 24.23 | 24.30 | 23.40 | 24.04 | 23.74 | -1.13% | 7,163 |
| Mar 4, 2025 | 24.43 | 24.48 | 24.10 | 24.32 | 24.01 | -0.53% | 8,070 |
| Mar 3, 2025 | 24.36 | 24.50 | 24.30 | 24.45 | 24.14 | 0.49% | 3,757 |
| Feb 28, 2025 | 24.56 | 24.56 | 24.27 | 24.33 | 24.02 | -0.77% | 1,244 |
| Feb 27, 2025 | 24.64 | 24.66 | 24.34 | 24.52 | 24.21 | -0.43% | 5,338 |
| Feb 26, 2025 | 24.74 | 24.78 | 24.48 | 24.62 | 24.32 | 0.42% | 3,841 |
| Feb 25, 2025 | 24.47 | 24.70 | 24.36 | 24.52 | 24.21 | -0.12% | 4,862 |
| Feb 24, 2025 | 24.75 | 24.75 | 24.52 | 24.55 | 24.24 | 0.05% | 4,408 |
| Feb 21, 2025 | 24.85 | 24.96 | 24.30 | 24.54 | 24.23 | -0.78% | 7,504 |
| Feb 20, 2025 | 24.68 | 24.87 | 23.60 | 24.73 | 24.42 | -0.25% | 8,588 |
| Feb 19, 2025 | 24.58 | 24.88 | 24.58 | 24.79 | 24.48 | 0.19% | 13,376 |
| Feb 18, 2025 | 24.97 | 25.32 | 24.05 | 24.74 | 24.43 | -0.89% | 26,754 |
| Feb 14, 2025 | 25.02 | 25.12 | 24.76 | 24.96 | 24.65 | -0.98% | 3,878 |
| Feb 13, 2025 | 25.14 | 25.32 | 25.02 | 25.21 | 24.90 | 0.64% | 7,282 |
| Feb 12, 2025 | 24.90 | 25.29 | 24.90 | 25.05 | 24.74 | 0.50% | 5,570 |
| Feb 11, 2025 | 24.95 | 25.54 | 24.87 | 24.93 | 24.62 | -0.70% | 5,812 |